Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.18 11.30 10.82 11.13 3,066,597 -0.07(-0.62%)
Apr 29, 2019 10.85 11.37 10.85 11.20 4,141,159 +0.37(+3.42%)
Apr 26, 2019 10.83 10.90 10.71 10.83 2,106,900 +0.00(+0.00%)
Apr 25, 2019 10.95 10.96 10.67 10.83 3,180,921 -0.01(-0.09%)
Apr 24, 2019 11.00 11.05 10.80 10.84 2,196,875 -0.10(-0.91%)
Apr 23, 2019 10.85 10.96 10.62 10.94 5,439,309 +0.13(+1.20%)
Apr 22, 2019 10.76 10.84 10.69 10.81 2,087,702 +0.01(+0.09%)
Apr 18, 2019 10.93 11.01 10.66 10.80 3,463,700 -0.20(-1.82%)
Apr 17, 2019 11.50 11.52 10.92 11.00 3,941,562 -0.43(-3.76%)
Apr 16, 2019 11.50 11.52 11.35 11.43 2,436,183 -0.02(-0.17%)
Apr 15, 2019 11.52 11.62 11.36 11.45 2,063,742 -0.10(-0.87%)
Apr 12, 2019 11.54 11.62 11.40 11.55 2,695,800 +0.11(+0.96%)
Apr 11, 2019 11.68 11.68 11.40 11.44 3,027,278 -0.19(-1.63%)
Apr 10, 2019 11.58 11.67 11.48 11.63 3,955,042 +0.06(+0.52%)
Apr 09, 2019 11.56 11.73 11.42 11.57 5,343,901 -0.09(-0.77%)
Apr 08, 2019 11.26 11.68 11.21 11.66 6,136,539 +0.55(+4.95%)
Apr 05, 2019 11.07 11.18 10.97 11.11 3,211,400 +0.07(+0.63%)
Apr 04, 2019 11.36 11.39 10.88 11.04 3,437,357 -0.36(-3.16%)
Apr 03, 2019 11.31 11.44 11.21 11.40 3,863,092 +0.09(+0.80%)
Apr 02, 2019 10.99 11.32 10.97 11.31 4,799,161 +0.27(+2.45%)
Apr 01, 2019 11.12 11.26 10.89 11.04 3,556,265 +0.10(+0.91%)
Mar 29, 2019 10.80 10.97 10.73 10.94 3,272,300 +0.23(+2.15%)
Mar 28, 2019 10.71 10.91 10.57 10.71 5,681,615 +0.04(+0.37%)
Mar 27, 2019 11.01 11.08 10.49 10.67 6,076,916 -0.28(-2.56%)
Mar 26, 2019 11.14 11.21 10.77 10.95 4,656,710 -0.09(-0.82%)
Mar 25, 2019 11.00 11.28 10.91 11.04 4,706,203 -0.03(-0.27%)
Mar 22, 2019 11.67 11.67 11.03 11.07 7,032,200 -0.56(-4.82%)
Mar 21, 2019 11.35 11.66 11.26 11.63 5,957,837 +0.17(+1.48%)
Mar 20, 2019 11.78 11.82 11.32 11.46 6,934,098 -0.39(-3.29%)
Mar 19, 2019 11.81 12.18 11.75 11.85 7,815,924 +0.05(+0.42%)
Mar 18, 2019 11.60 11.81 11.45 11.80 9,809,564 +0.13(+1.11%)
Mar 15, 2019 11.94 11.94 11.30 11.67 14,190,500 -0.04(-0.34%)
Mar 14, 2019 12.99 13.10 11.55 11.71 37,683,224 -2.90(-19.85%)
Mar 13, 2019 14.60 14.65 14.28 14.61 9,926,929 +0.25(+1.74%)
Mar 12, 2019 14.52 14.55 13.96 14.36 4,675,185 +0.08(+0.56%)
Mar 11, 2019 14.24 14.47 14.02 14.28 4,179,885 +0.45(+3.25%)
Mar 08, 2019 13.73 13.87 13.40 13.83 2,316,000 -0.24(-1.71%)
Mar 07, 2019 14.23 14.39 13.88 14.07 2,892,151 -0.07(-0.50%)
Mar 06, 2019 14.62 14.73 14.09 14.14 2,722,961 -0.50(-3.42%)
Mar 05, 2019 14.60 14.86 14.51 14.64 2,709,900 +0.01(+0.07%)
Mar 04, 2019 15.35 15.43 14.47 14.63 5,633,015 -0.52(-3.43%)
Mar 01, 2019 14.76 15.18 14.69 15.15 4,886,900 +0.58(+3.98%)
Feb 28, 2019 14.65 14.65 14.30 14.57 3,695,448 -0.07(-0.48%)
Feb 27, 2019 14.04 14.68 14.03 14.64 3,505,317 +0.58(+4.13%)
Feb 26, 2019 13.83 14.14 13.76 14.06 2,044,023 +0.19(+1.37%)
Feb 25, 2019 14.00 14.23 13.87 13.87 2,265,100 +0.03(+0.22%)
Feb 22, 2019 13.65 13.85 13.61 13.84 2,214,600 +0.28(+2.06%)
Feb 21, 2019 13.64 13.77 13.52 13.56 2,278,399 -0.17(-1.24%)
Feb 20, 2019 13.87 13.94 13.56 13.73 1,758,069 -0.09(-0.65%)
Feb 19, 2019 13.81 13.89 13.58 13.82 2,541,799 +0.00(+0.00%)
Feb 15, 2019 13.86 13.90 13.59 13.82 2,275,400 +0.07(+0.51%)
Feb 14, 2019 13.60 13.85 13.49 13.75 2,046,530 +0.02(+0.15%)
Feb 13, 2019 13.92 14.05 13.64 13.73 2,164,793 -0.12(-0.87%)
Feb 12, 2019 13.76 13.93 13.64 13.85 1,484,739 +0.19(+1.39%)
Feb 11, 2019 13.67 13.76 13.43 13.66 2,326,617 +0.11(+0.81%)
Feb 08, 2019 13.45 13.57 13.22 13.55 2,063,000 +0.00(+0.00%)
Feb 07, 2019 13.50 13.60 13.10 13.55 3,170,750 -0.14(-1.02%)
Feb 06, 2019 14.00 14.08 13.61 13.69 2,797,480 -0.31(-2.21%)
Feb 05, 2019 13.98 14.17 13.83 14.00 3,286,915 +0.16(+1.16%)
Feb 04, 2019 13.75 14.08 13.70 13.84 3,777,410 +0.23(+1.69%)
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.