Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.72 10.88 10.61 10.65 429,351 -0.06(-0.60%)
Mar 28, 2019 10.80 10.90 10.51 10.71 361,185 +0.04(+0.33%)
Mar 27, 2019 10.34 10.76 10.32 10.68 496,477 +0.33(+3.16%)
Mar 26, 2019 10.24 10.39 10.19 10.35 319,761 +0.16(+1.53%)
Mar 25, 2019 10.00 10.25 9.987 10.19 252,263 +0.18(+1.85%)
Mar 22, 2019 9.987 10.17 9.966 10.01 294,018 +0.04(+0.43%)
Mar 21, 2019 9.980 10.24 9.724 9.966 445,243 +0.02(+0.21%)
Mar 20, 2019 9.852 10.04 9.810 9.945 316,804 +0.06(+0.58%)
Mar 19, 2019 9.767 9.938 9.675 9.888 342,424 +0.13(+1.31%)
Mar 18, 2019 9.454 9.859 9.404 9.760 461,959 +0.27(+2.85%)
Mar 15, 2019 9.561 9.561 9.291 9.490 948,174 -0.06(-0.67%)
Mar 14, 2019 9.568 9.753 9.554 9.554 521,099 -0.05(-0.52%)
Mar 13, 2019 9.475 9.675 9.475 9.603 386,464 +0.12(+1.27%)
Mar 12, 2019 9.561 9.561 9.319 9.483 278,759 -0.09(-0.89%)
Mar 11, 2019 9.404 9.596 9.326 9.568 391,096 +0.18(+1.97%)
Mar 08, 2019 9.724 9.753 9.294 9.383 387,851 -0.33(-3.44%)
Mar 07, 2019 10.33 10.33 9.502 9.717 483,043 -0.75(-7.16%)
Mar 06, 2019 10.62 10.65 10.33 10.47 288,048 -0.08(-0.79%)
Mar 05, 2019 10.61 10.66 10.52 10.55 217,380 +0.00(+0.00%)
Mar 04, 2019 10.88 10.94 10.47 10.55 406,396 -0.30(-2.75%)
Mar 01, 2019 11.13 11.31 10.77 10.85 301,260 -0.08(-0.70%)
Feb 28, 2019 10.66 11.04 10.55 10.92 324,861 +0.22(+2.01%)
Feb 27, 2019 10.58 10.92 10.47 10.71 224,190 +0.16(+1.51%)
Feb 26, 2019 10.55 10.68 10.38 10.55 307,729 -0.01(-0.13%)
Feb 25, 2019 10.56 10.73 10.47 10.56 304,951 +0.02(+0.20%)
Feb 22, 2019 10.32 10.55 10.29 10.54 212,366 +0.23(+2.22%)
Feb 21, 2019 10.61 10.68 10.24 10.31 448,048 -0.31(-2.94%)
Feb 20, 2019 10.48 10.67 10.44 10.63 279,578 +0.10(+0.99%)
Feb 19, 2019 10.57 10.65 10.42 10.52 511,958 -0.08(-0.72%)
Feb 15, 2019 10.41 10.65 10.39 10.60 410,469 +0.22(+2.07%)
Feb 14, 2019 10.49 10.55 10.31 10.38 346,786 -0.18(-1.71%)
Feb 13, 2019 10.65 10.71 10.43 10.56 282,679 -0.10(-0.91%)
Feb 12, 2019 10.62 10.88 10.55 10.66 294,239 +0.04(+0.39%)
Feb 11, 2019 10.33 10.66 10.26 10.62 357,308 +0.29(+2.82%)
Feb 08, 2019 10.21 10.46 10.20 10.33 253,571 +0.08(+0.81%)
Feb 07, 2019 10.16 10.40 10.11 10.24 246,571 -0.02(-0.20%)
Feb 06, 2019 10.45 10.48 10.15 10.27 197,186 -0.24(-2.25%)
Feb 05, 2019 10.40 10.52 10.20 10.50 270,607 +0.22(+2.16%)
Feb 04, 2019 10.22 10.33 10.13 10.28 341,864 +0.06(+0.54%)
Feb 01, 2019 10.31 10.35 10.06 10.22 309,184 -0.08(-0.81%)
Jan 31, 2019 10.24 10.38 10.17 10.31 335,737 +0.03(+0.27%)
Jan 30, 2019 10.50 10.55 10.22 10.28 248,628 -0.24(-2.31%)
Jan 29, 2019 10.69 10.69 10.45 10.52 304,143 -0.19(-1.75%)
Jan 28, 2019 10.74 10.80 10.56 10.71 150,343 -0.06(-0.58%)
Jan 25, 2019 10.56 10.81 10.56 10.77 238,155 +0.24(+2.31%)
Jan 24, 2019 10.63 10.63 10.37 10.53 190,085 -0.10(-0.98%)
Jan 23, 2019 10.61 10.76 10.52 10.63 205,793 +0.06(+0.53%)
Jan 22, 2019 10.78 10.83 10.52 10.58 353,533 -0.32(-2.93%)
Jan 18, 2019 10.64 11.07 10.47 10.90 660,582 +0.37(+3.56%)
Jan 17, 2019 10.18 10.55 10.18 10.52 292,200 +0.28(+2.78%)
Jan 16, 2019 10.17 10.34 10.15 10.24 606,615 -0.03(-0.27%)
Jan 15, 2019 10.34 10.34 10.10 10.27 243,963 -0.08(-0.74%)
Jan 14, 2019 10.10 10.46 10.09 10.34 342,849 +0.19(+1.85%)
Jan 11, 2019 9.620 10.30 9.620 10.15 394,908 +0.53(+5.56%)
Jan 10, 2019 10.40 10.55 9.544 9.620 489,897 -1.05(-9.82%)
Jan 09, 2019 10.73 10.87 10.51 10.67 305,594 -0.06(-0.52%)
Jan 08, 2019 10.72 10.74 10.38 10.72 274,563 +0.03(+0.26%)
Jan 07, 2019 10.36 10.84 10.26 10.70 514,188 +0.48(+4.69%)
Jan 04, 2019 9.981 10.29 9.891 10.22 396,781 +0.22(+2.22%)
Jan 03, 2019 9.849 10.19 9.669 9.995 444,050 +0.07(+0.70%)
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.