Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.80 10.83 10.67 10.72 2,907,562 -0.10(-0.92%)
Feb 27, 2019 10.57 11.06 10.54 10.82 3,598,849 +0.19(+1.79%)
Feb 26, 2019 10.87 10.96 10.58 10.63 4,403,089 -0.27(-2.48%)
Feb 25, 2019 10.69 11.15 10.66 10.90 3,477,608 +0.30(+2.83%)
Feb 22, 2019 10.31 10.73 10.06 10.60 8,370,400 -1.34(-11.22%)
Feb 21, 2019 12.11 12.19 11.78 11.94 3,539,484 -0.22(-1.81%)
Feb 20, 2019 12.10 12.16 11.84 12.16 3,897,971 +0.02(+0.16%)
Feb 19, 2019 12.20 12.40 12.12 12.14 2,059,264 -0.07(-0.57%)
Feb 15, 2019 12.02 12.37 11.98 12.21 3,031,800 +0.21(+1.75%)
Feb 14, 2019 11.85 12.04 11.82 12.00 1,839,023 +0.09(+0.76%)
Feb 13, 2019 12.01 12.09 11.62 11.91 1,994,580 -0.09(-0.75%)
Feb 12, 2019 11.76 12.08 11.72 12.00 2,179,994 +0.31(+2.65%)
Feb 11, 2019 11.39 11.80 11.39 11.69 1,714,396 +0.33(+2.90%)
Feb 08, 2019 11.05 11.37 11.02 11.36 1,891,300 +0.21(+1.88%)
Feb 07, 2019 11.38 11.47 11.03 11.15 4,736,234 -0.34(-2.96%)
Feb 06, 2019 11.93 12.00 11.46 11.49 2,822,355 -0.47(-3.93%)
Feb 05, 2019 12.15 12.40 11.94 11.96 1,286,945 -0.15(-1.24%)
Feb 04, 2019 11.72 12.14 11.67 12.11 1,368,103 +0.36(+3.06%)
Feb 01, 2019 11.72 11.86 11.59 11.75 1,551,200 -0.04(-0.34%)
Jan 31, 2019 11.68 11.93 11.59 11.79 2,789,397 +0.10(+0.86%)
Jan 30, 2019 11.75 11.79 11.62 11.69 1,859,077 -0.05(-0.43%)
Jan 29, 2019 11.97 12.06 11.72 11.74 1,439,678 -0.23(-1.92%)
Jan 28, 2019 11.88 12.09 11.78 11.97 1,741,715 -0.04(-0.33%)
Jan 25, 2019 12.21 12.35 11.98 12.01 2,107,300 -0.14(-1.15%)
Jan 24, 2019 11.90 12.25 11.86 12.15 3,579,390 +0.29(+2.45%)
Jan 23, 2019 12.10 12.19 11.79 11.86 2,917,295 -0.19(-1.58%)
Jan 22, 2019 12.09 12.25 11.85 12.05 2,526,622 -0.14(-1.15%)
Jan 18, 2019 11.87 12.20 11.65 12.19 2,656,600 +0.52(+4.46%)
Jan 17, 2019 11.62 11.79 11.36 11.67 2,755,433 +0.03(+0.26%)
Jan 16, 2019 11.79 11.98 11.61 11.64 3,478,525 -0.16(-1.36%)
Jan 15, 2019 11.49 11.91 11.42 11.80 3,315,662 +0.35(+3.06%)
Jan 14, 2019 11.30 11.78 11.30 11.45 3,755,940 +0.04(+0.35%)
Jan 11, 2019 11.34 11.68 11.20 11.41 2,648,300 +0.04(+0.35%)
Jan 10, 2019 11.26 11.53 11.07 11.37 1,787,685 +0.08(+0.71%)
Jan 09, 2019 11.05 11.56 10.88 11.29 3,827,427 +0.27(+2.45%)
Jan 08, 2019 10.61 11.19 10.57 11.02 4,919,428 +0.57(+5.45%)
Jan 07, 2019 10.10 10.52 9.980 10.45 2,583,716 +0.35(+3.47%)
Jan 04, 2019 9.700 10.11 9.670 10.10 1,747,300 +0.52(+5.43%)
Jan 03, 2019 9.720 9.870 9.570 9.580 1,098,676 -0.20(-2.04%)
Jan 02, 2019 9.500 9.900 9.430 9.780 1,556,512 +0.14(+1.45%)
Dec 31, 2018 9.500 9.650 9.395 9.640 1,135,700 +0.18(+1.90%)
Dec 28, 2018 9.320 9.600 9.240 9.460 1,907,400 +0.16(+1.72%)
Dec 27, 2018 9.070 9.310 8.900 9.300 2,348,629 +0.15(+1.64%)
Dec 26, 2018 8.680 9.185 8.540 9.150 2,995,145 +0.51(+5.90%)
Dec 24, 2018 9.050 9.080 8.640 8.640 1,845,000 -0.45(-4.95%)
Dec 21, 2018 9.610 9.710 9.065 9.090 4,452,700 -0.53(-5.51%)
Dec 20, 2018 10.12 10.14 9.560 9.620 3,259,003 -0.52(-5.13%)
Dec 19, 2018 10.11 10.44 10.00 10.14 3,611,473 +0.04(+0.40%)
Dec 18, 2018 10.39 10.48 9.920 10.10 7,195,321 -0.17(-1.66%)
Dec 17, 2018 10.31 10.40 10.00 10.27 5,570,614 -0.12(-1.15%)
Dec 14, 2018 10.15 10.47 10.04 10.39 4,335,400 +0.56(+5.70%)
Dec 13, 2018 9.830 10.06 9.720 9.830 2,313,549 +0.10(+1.03%)
Dec 12, 2018 10.06 10.21 9.720 9.730 2,826,924 -0.27(-2.70%)
Dec 11, 2018 9.940 10.16 9.785 10.00 3,301,623 +0.18(+1.83%)
Dec 10, 2018 9.830 10.27 9.660 9.820 5,499,379 +0.33(+3.48%)
Dec 07, 2018 9.460 9.660 9.260 9.490 2,020,400 -0.02(-0.21%)
Dec 06, 2018 9.660 9.680 9.240 9.510 1,940,457 -0.31(-3.16%)
Dec 04, 2018 10.39 10.49 9.760 9.820 1,440,500 -0.58(-5.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.