Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.25 11.32 11.15 11.26 75,100 -0.18(-1.57%)
May 30, 2019 11.56 11.65 11.28 11.44 54,669 -0.18(-1.55%)
May 29, 2019 11.55 11.62 11.43 11.62 40,609 -0.06(-0.51%)
May 28, 2019 11.75 11.75 11.61 11.68 35,008 -0.09(-0.76%)
May 24, 2019 11.52 11.80 11.52 11.77 19,300 +0.23(+1.99%)
May 23, 2019 11.53 11.64 11.48 11.54 41,961 -0.11(-0.94%)
May 22, 2019 11.70 11.79 11.65 11.65 93,107 -0.07(-0.60%)
May 21, 2019 11.75 11.88 11.72 11.72 79,172 -0.05(-0.42%)
May 20, 2019 11.69 11.82 11.69 11.77 91,130 +0.07(+0.60%)
May 17, 2019 11.80 11.96 11.69 11.70 49,600 -0.23(-1.93%)
May 16, 2019 11.91 12.07 11.90 11.93 26,276 +0.05(+0.42%)
May 15, 2019 12.00 12.06 11.88 11.88 40,428 -0.31(-2.54%)
May 14, 2019 11.97 12.26 11.97 12.19 16,659 +0.25(+2.09%)
May 13, 2019 12.18 12.19 11.92 11.94 152,748 -0.45(-3.63%)
May 10, 2019 12.49 12.52 12.25 12.39 61,200 -0.10(-0.80%)
May 09, 2019 12.47 12.58 12.36 12.49 38,574 +0.00(+0.00%)
May 08, 2019 12.57 12.69 12.49 12.49 41,196 -0.12(-0.95%)
May 07, 2019 12.77 12.82 12.58 12.61 76,207 -0.29(-2.25%)
May 06, 2019 12.69 13.20 12.56 12.90 144,953 +0.01(+0.08%)
May 03, 2019 12.86 12.94 12.77 12.89 159,000 +0.20(+1.58%)
May 02, 2019 12.41 13.05 12.41 12.69 260,076 +0.26(+2.09%)
May 01, 2019 12.24 12.81 12.22 12.43 953,264 +0.56(+4.72%)
Apr 30, 2019 11.90 11.90 11.81 11.87 23,329 -0.01(-0.08%)
Apr 29, 2019 11.84 12.11 11.84 11.88 65,064 +0.03(+0.25%)
Apr 26, 2019 11.90 11.90 11.72 11.85 17,700 +0.07(+0.59%)
Apr 25, 2019 11.80 11.89 11.63 11.78 20,129 -0.04(-0.34%)
Apr 24, 2019 11.83 11.93 11.82 11.82 6,905 -0.07(-0.59%)
Apr 23, 2019 11.86 12.00 11.72 11.89 19,510 +0.30(+2.59%)
Apr 22, 2019 11.99 11.99 11.59 11.59 23,620 -0.45(-3.74%)
Apr 18, 2019 12.15 12.15 12.00 12.04 14,400 -0.23(-1.87%)
Apr 17, 2019 11.93 12.32 11.83 12.27 31,144 +0.33(+2.76%)
Apr 16, 2019 11.82 11.97 11.65 11.94 14,637 +0.14(+1.19%)
Apr 15, 2019 12.01 12.01 11.77 11.80 15,322 -0.20(-1.67%)
Apr 12, 2019 11.62 12.06 11.62 12.00 19,200 +0.45(+3.90%)
Apr 11, 2019 11.63 11.72 11.51 11.55 21,653 +0.07(+0.61%)
Apr 10, 2019 12.06 12.19 11.38 11.48 50,714 -0.64(-5.28%)
Apr 09, 2019 12.02 12.65 12.02 12.12 18,577 -0.25(-2.02%)
Apr 08, 2019 12.15 12.43 12.14 12.37 16,016 +0.18(+1.48%)
Apr 05, 2019 11.87 12.29 11.82 12.19 20,300 +0.30(+2.52%)
Apr 04, 2019 11.82 11.97 11.67 11.89 21,511 +0.08(+0.68%)
Apr 03, 2019 11.83 11.92 11.77 11.81 15,467 -0.05(-0.42%)
Apr 02, 2019 11.80 12.10 11.79 11.86 26,828 +0.00(+0.00%)
Apr 01, 2019 11.51 11.89 11.47 11.86 29,901 +0.45(+3.94%)
Mar 29, 2019 11.61 11.65 11.35 11.41 22,600 -0.17(-1.47%)
Mar 28, 2019 11.11 11.64 11.11 11.58 39,636 +0.40(+3.58%)
Mar 27, 2019 11.03 11.35 11.00 11.18 684,087 +0.08(+0.72%)
Mar 26, 2019 10.79 11.22 10.72 11.10 188,132 +0.38(+3.54%)
Mar 25, 2019 10.36 10.89 10.36 10.72 91,311 +0.48(+4.69%)
Mar 22, 2019 10.63 10.65 10.23 10.24 52,000 -0.40(-3.76%)
Mar 21, 2019 11.16 11.16 10.63 10.64 19,238 -0.35(-3.18%)
Mar 20, 2019 11.26 11.28 10.99 10.99 17,550 -0.24(-2.14%)
Mar 19, 2019 11.39 11.46 11.20 11.23 59,550 -0.11(-0.97%)
Mar 18, 2019 11.05 11.42 11.05 11.34 16,149 +0.27(+2.44%)
Mar 15, 2019 11.07 11.19 11.04 11.07 62,100 +0.00(+0.00%)
Mar 14, 2019 11.23 11.24 11.05 11.07 22,534 -0.06(-0.54%)
Mar 13, 2019 11.22 11.38 11.10 11.13 33,559 -0.03(-0.27%)
Mar 12, 2019 11.07 11.28 11.07 11.16 23,644 +0.05(+0.45%)
Mar 11, 2019 11.12 11.21 11.00 11.11 133,379 +0.00(+0.00%)
Mar 08, 2019 11.04 11.15 11.01 11.11 15,800 +0.03(+0.27%)
Mar 07, 2019 11.20 11.22 10.92 11.08 33,727 -0.06(-0.54%)
Mar 06, 2019 11.38 11.44 11.10 11.14 28,973 -0.26(-2.28%)
Mar 05, 2019 11.52 11.62 11.29 11.40 12,215 -0.14(-1.21%)
Mar 04, 2019 11.38 11.63 11.38 11.54 21,402 +0.09(+0.79%)
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.