Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.64 11.27 10.64 11.21 86,820 +0.60(+5.66%)
Jan 30, 2019 10.48 10.79 10.26 10.61 52,369 +0.19(+1.82%)
Jan 29, 2019 10.42 10.49 10.23 10.42 70,362 +0.02(+0.19%)
Jan 28, 2019 10.60 10.60 10.32 10.40 61,454 -0.20(-1.89%)
Jan 25, 2019 10.30 10.65 10.12 10.60 130,744 +0.31(+3.01%)
Jan 24, 2019 10.29 10.41 10.22 10.29 45,038 +0.03(+0.29%)
Jan 23, 2019 10.49 10.49 10.24 10.26 77,546 -0.15(-1.44%)
Jan 22, 2019 10.64 10.64 10.33 10.41 108,546 -0.27(-2.53%)
Jan 21, 2019 11.14 11.15 10.60 10.68 82,045 -0.47(-4.22%)
Jan 18, 2019 11.31 11.53 11.04 11.15 71,608 -0.08(-0.71%)
Jan 17, 2019 11.31 11.56 11.20 11.23 50,720 -0.09(-0.80%)
Jan 16, 2019 11.26 11.47 11.25 11.32 53,774 +0.10(+0.89%)
Jan 15, 2019 11.45 11.53 11.17 11.22 83,910 -0.30(-2.60%)
Jan 14, 2019 11.46 11.64 11.27 11.52 67,880 -0.04(-0.35%)
Jan 11, 2019 11.50 11.89 11.46 11.56 85,494 +0.06(+0.52%)
Jan 10, 2019 11.35 11.59 11.12 11.50 108,658 +0.12(+1.05%)
Jan 09, 2019 11.02 11.52 10.92 11.38 103,228 +0.40(+3.64%)
Jan 08, 2019 10.99 11.13 10.74 10.98 87,645 +0.12(+1.10%)
Jan 07, 2019 11.41 11.41 10.79 10.86 90,037 -0.52(-4.57%)
Jan 04, 2019 11.60 11.65 11.17 11.38 95,172 -0.17(-1.47%)
Jan 03, 2019 11.32 11.69 11.18 11.55 122,202 +0.17(+1.49%)
Jan 02, 2019 11.24 11.54 10.99 11.38 101,932 +0.03(+0.26%)
Dec 31, 2018 11.35 11.35 11.35 0 +0.40(+3.65%)
Dec 28, 2018 10.57 11.06 10.56 10.95 76,466 +0.40(+3.79%)
Dec 27, 2018 10.77 10.88 10.21 10.55 118,556 -0.09(-0.85%)
Dec 24, 2018 10.64 10.64 10.64 0 -0.29(-2.65%)
Dec 21, 2018 10.24 10.95 10.10 10.93 381,959 +0.66(+6.43%)
Dec 20, 2018 10.05 10.34 9.850 10.27 203,743 +0.16(+1.58%)
Dec 19, 2018 10.03 10.38 10.03 10.11 119,219 +0.15(+1.51%)
Dec 18, 2018 10.05 10.08 9.710 9.960 140,045 -0.05(-0.50%)
Dec 17, 2018 10.70 10.77 9.860 10.01 287,540 -0.69(-6.45%)
Dec 14, 2018 10.26 10.86 10.26 10.70 421,900 +0.17(+1.61%)
Dec 13, 2018 10.98 10.98 10.40 10.53 205,027 -0.39(-3.57%)
Dec 12, 2018 10.58 11.02 10.51 10.92 129,245 +0.26(+2.44%)
Dec 11, 2018 10.75 10.79 10.53 10.66 295,056 +0.15(+1.43%)
Dec 10, 2018 11.05 11.09 10.41 10.51 201,264 -0.58(-5.23%)
Dec 07, 2018 11.60 11.71 11.02 11.09 182,422 -0.51(-4.40%)
Dec 06, 2018 11.59 11.64 11.17 11.60 198,480 -0.16(-1.36%)
Dec 05, 2018 11.56 12.06 11.50 11.76 125,908 +0.04(+0.34%)
Dec 04, 2018 12.36 12.38 11.50 11.72 257,787 -0.71(-5.71%)
Dec 03, 2018 12.78 12.99 12.31 12.43 371,045 -0.34(-2.66%)
Nov 30, 2018 11.52 12.82 11.52 12.77 719,884 +1.23(+10.66%)
Nov 29, 2018 11.14 11.63 11.06 11.54 187,312 +0.35(+3.13%)
Nov 28, 2018 11.28 11.34 10.91 11.19 134,324 -0.01(-0.09%)
Nov 27, 2018 11.51 11.52 11.05 11.20 110,049 -0.18(-1.58%)
Nov 26, 2018 11.83 12.13 11.29 11.38 173,678 -0.43(-3.64%)
Nov 23, 2018 11.69 11.84 11.31 11.81 89,316 +0.11(+0.94%)
Nov 22, 2018 11.77 11.85 11.52 11.70 31,450 -0.06(-0.51%)
Nov 21, 2018 11.86 11.86 11.43 11.76 114,971 +0.02(+0.17%)
Nov 20, 2018 11.80 12.18 11.20 11.74 237,469 +0.06(+0.51%)
Nov 19, 2018 11.14 11.81 10.87 11.68 272,467 +0.56(+5.04%)
Nov 16, 2018 10.84 11.43 10.77 11.12 200,683 +0.24(+2.21%)
Nov 15, 2018 11.15 11.51 10.72 10.88 208,539 -0.21(-1.89%)
Nov 14, 2018 12.59 12.65 11.04 11.09 421,229 -1.56(-12.33%)
Nov 13, 2018 11.45 12.92 11.33 12.65 376,971 +1.29(+11.36%)
Nov 12, 2018 11.91 12.11 11.32 11.36 529,031 +0.23(+2.07%)
Nov 09, 2018 9.000 11.84 8.360 11.13 1,396,304 +1.30(+13.22%)
Nov 08, 2018 10.02 10.23 9.800 9.830 331,925 -0.17(-1.70%)
Nov 07, 2018 10.22 10.31 9.960 10.00 193,403 -0.11(-1.09%)
Nov 06, 2018 10.23 10.66 10.05 10.11 139,129 -0.12(-1.17%)
Nov 05, 2018 10.15 10.25 9.850 10.23 126,710 +0.04(+0.39%)
Nov 02, 2018 10.50 10.50 10.12 10.19 97,885 -0.31(-2.95%)
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.