Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.32 10.87 10.32 10.69 1,086,300 +0.01(+0.09%)
Mar 28, 2019 10.22 10.69 10.22 10.68 649,463 +0.46(+4.50%)
Mar 27, 2019 10.23 10.42 10.07 10.22 731,081 -0.01(-0.10%)
Mar 26, 2019 9.900 10.25 9.680 10.23 989,287 +0.43(+4.39%)
Mar 25, 2019 9.570 9.947 9.340 9.800 713,829 +0.23(+2.40%)
Mar 22, 2019 10.13 10.26 9.520 9.570 989,200 -0.64(-6.27%)
Mar 21, 2019 9.950 10.42 9.910 10.21 1,235,948 +0.20(+2.00%)
Mar 20, 2019 10.11 10.22 9.870 10.01 835,028 -0.09(-0.89%)
Mar 19, 2019 10.50 10.68 10.09 10.10 908,989 -0.33(-3.16%)
Mar 18, 2019 9.980 10.58 9.740 10.43 955,663 +0.45(+4.51%)
Mar 15, 2019 9.250 10.01 8.870 9.980 3,719,100 -0.30(-2.92%)
Mar 14, 2019 10.64 10.76 10.27 10.28 762,140 -0.36(-3.38%)
Mar 13, 2019 10.64 10.80 10.61 10.64 767,721 +0.03(+0.28%)
Mar 12, 2019 10.46 10.88 10.38 10.61 744,472 +0.20(+1.92%)
Mar 11, 2019 10.07 10.44 9.830 10.41 1,071,258 +0.40(+4.00%)
Mar 08, 2019 9.720 10.04 9.571 10.01 936,500 +0.17(+1.73%)
Mar 07, 2019 10.12 10.12 9.680 9.840 728,142 -0.25(-2.48%)
Mar 06, 2019 10.88 10.88 10.06 10.09 886,866 -0.66(-6.14%)
Mar 05, 2019 10.91 11.11 10.64 10.75 905,034 -0.14(-1.29%)
Mar 04, 2019 10.57 10.99 10.19 10.89 1,427,725 +0.41(+3.91%)
Mar 01, 2019 10.56 10.99 10.07 10.48 1,499,800 -0.33(-3.05%)
Feb 28, 2019 10.91 10.91 10.50 10.81 1,211,599 +0.00(+0.00%)
Feb 27, 2019 11.42 11.50 10.67 10.81 1,648,810 -0.65(-5.67%)
Feb 26, 2019 11.82 12.00 11.45 11.46 740,550 -0.38(-3.21%)
Feb 25, 2019 11.89 12.15 11.55 11.84 1,045,446 +0.04(+0.34%)
Feb 22, 2019 11.59 11.80 11.52 11.80 620,600 +0.23(+1.99%)
Feb 21, 2019 11.63 11.64 11.43 11.57 565,465 -0.05(-0.43%)
Feb 20, 2019 11.74 11.74 11.30 11.62 786,588 -0.10(-0.85%)
Feb 19, 2019 11.71 12.04 11.68 11.72 643,409 +0.01(+0.09%)
Feb 15, 2019 11.77 11.98 11.58 11.71 661,900 +0.01(+0.09%)
Feb 14, 2019 11.75 11.97 11.63 11.70 793,353 -0.12(-1.02%)
Feb 13, 2019 11.62 12.01 11.56 11.82 835,478 +0.22(+1.90%)
Feb 12, 2019 11.14 11.63 11.12 11.60 799,952 +0.55(+4.98%)
Feb 11, 2019 11.17 11.29 10.82 11.05 995,655 -0.08(-0.72%)
Feb 08, 2019 10.79 11.21 10.62 11.13 772,200 +0.25(+2.30%)
Feb 07, 2019 11.31 11.31 10.79 10.88 1,036,009 -0.35(-3.12%)
Feb 06, 2019 11.09 11.32 10.81 11.23 942,055 +0.11(+0.99%)
Feb 05, 2019 11.37 11.65 10.98 11.12 788,151 -0.24(-2.11%)
Feb 04, 2019 11.20 11.37 11.01 11.36 645,702 +0.17(+1.52%)
Feb 01, 2019 11.28 11.42 11.04 11.19 1,071,100 -0.01(-0.09%)
Jan 31, 2019 11.16 11.40 11.00 11.20 877,016 +0.00(+0.00%)
Jan 30, 2019 11.06 11.20 10.77 11.20 805,430 +0.19(+1.73%)
Jan 29, 2019 11.09 11.11 10.88 11.01 576,630 +0.00(+0.00%)
Jan 28, 2019 11.14 11.15 10.56 11.01 1,098,855 -0.23(-2.05%)
Jan 25, 2019 10.89 11.27 10.48 11.24 1,148,100 +0.40(+3.69%)
Jan 24, 2019 10.37 10.87 10.15 10.84 1,380,219 +0.41(+3.93%)
Jan 23, 2019 10.58 10.63 10.37 10.43 1,074,630 -0.10(-0.95%)
Jan 22, 2019 10.81 10.90 10.43 10.53 1,193,444 -0.38(-3.48%)
Jan 18, 2019 10.55 11.53 10.41 10.91 1,625,300 +0.38(+3.61%)
Jan 17, 2019 11.14 11.20 10.11 10.53 1,850,716 +0.06(+0.57%)
Jan 16, 2019 10.39 10.71 10.24 10.47 1,410,481 +0.09(+0.87%)
Jan 15, 2019 10.35 10.40 10.03 10.38 1,130,279 -0.02(-0.19%)
Jan 14, 2019 10.99 11.21 10.37 10.40 1,272,143 -0.66(-5.97%)
Jan 11, 2019 10.83 11.19 10.53 11.06 753,200 +0.19(+1.75%)
Jan 10, 2019 10.24 10.96 10.18 10.87 1,439,789 +0.54(+5.23%)
Jan 09, 2019 10.24 10.61 10.24 10.33 1,219,513 +0.09(+0.88%)
Jan 08, 2019 10.32 10.66 9.970 10.24 1,433,735 +0.05(+0.49%)
Jan 07, 2019 9.860 10.41 9.700 10.19 2,463,195 +0.45(+4.62%)
Jan 04, 2019 9.240 9.900 9.130 9.740 1,635,700 +0.66(+7.27%)
Jan 03, 2019 9.210 9.520 8.941 9.080 2,661,491 -0.15(-1.63%)
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.