Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.23 10.31 10.15 10.20 2,051,000 +0.02(+0.20%)
Mar 28, 2019 10.16 10.21 10.10 10.18 1,791,109 +0.00(+0.00%)
Mar 27, 2019 10.24 10.27 10.10 10.18 1,632,902 -0.08(-0.78%)
Mar 26, 2019 10.34 10.37 10.22 10.26 1,474,129 -0.13(-1.25%)
Mar 25, 2019 10.35 10.47 10.34 10.39 1,292,378 -0.05(-0.48%)
Mar 22, 2019 10.68 10.71 10.43 10.44 1,241,700 -0.46(-4.22%)
Mar 21, 2019 10.82 10.93 10.82 10.90 1,162,791 -0.04(-0.37%)
Mar 20, 2019 10.95 11.04 10.85 10.94 1,734,199 +0.05(+0.46%)
Mar 19, 2019 10.91 11.03 10.86 10.89 1,664,915 +0.17(+1.59%)
Mar 18, 2019 10.71 10.74 10.65 10.72 856,133 +0.12(+1.13%)
Mar 15, 2019 10.59 10.64 10.56 10.60 949,700 +0.10(+0.95%)
Mar 14, 2019 10.58 10.62 10.47 10.50 567,029 -0.12(-1.13%)
Mar 13, 2019 10.60 10.65 10.54 10.62 705,684 +0.06(+0.57%)
Mar 12, 2019 10.54 10.60 10.49 10.56 968,223 +0.07(+0.67%)
Mar 11, 2019 10.39 10.49 10.38 10.49 1,196,749 +0.17(+1.65%)
Mar 08, 2019 10.25 10.36 10.24 10.32 1,051,700 -0.16(-1.53%)
Mar 07, 2019 10.60 10.61 10.43 10.48 1,587,802 -0.33(-3.05%)
Mar 06, 2019 10.87 10.90 10.77 10.81 1,023,936 -0.08(-0.73%)
Mar 05, 2019 10.95 10.97 10.88 10.89 841,287 -0.11(-1.00%)
Mar 04, 2019 11.12 11.18 10.90 11.00 1,188,985 -0.01(-0.09%)
Mar 01, 2019 11.02 11.10 10.97 11.01 1,188,400 +0.13(+1.19%)
Feb 28, 2019 10.84 10.90 10.81 10.88 1,304,247 +0.08(+0.74%)
Feb 27, 2019 10.92 10.97 10.79 10.80 1,614,247 -0.04(-0.37%)
Feb 26, 2019 10.80 10.90 10.79 10.84 1,050,690 -0.04(-0.37%)
Feb 25, 2019 10.95 11.00 10.87 10.88 1,225,933 +0.02(+0.18%)
Feb 22, 2019 10.78 10.90 10.76 10.86 1,707,900 +0.19(+1.78%)
Feb 21, 2019 10.62 10.77 10.62 10.67 830,193 +0.04(+0.38%)
Feb 20, 2019 10.51 10.67 10.50 10.63 1,211,940 +0.07(+0.66%)
Feb 19, 2019 10.47 10.60 10.46 10.56 879,612 -0.10(-0.94%)
Feb 15, 2019 10.62 10.70 10.60 10.66 1,219,200 +0.11(+1.04%)
Feb 14, 2019 10.54 10.63 10.52 10.55 933,311 -0.08(-0.75%)
Feb 13, 2019 10.70 10.77 10.59 10.63 1,355,622 +0.10(+0.95%)
Feb 12, 2019 10.52 10.56 10.49 10.53 2,568,379 +0.18(+1.74%)
Feb 11, 2019 10.45 10.45 10.34 10.35 1,733,501 +0.03(+0.29%)
Feb 08, 2019 10.18 10.33 10.18 10.32 2,355,700 +0.02(+0.19%)
Feb 07, 2019 10.22 10.45 10.20 10.30 2,654,805 +0.21(+2.08%)
Feb 06, 2019 10.08 10.17 10.08 10.09 1,333,126 +0.11(+1.10%)
Feb 05, 2019 10.14 10.14 9.980 9.980 962,642 -0.10(-0.99%)
Feb 04, 2019 9.980 10.09 9.945 10.08 719,033 +0.11(+1.10%)
Feb 01, 2019 9.970 10.08 9.945 9.970 2,111,000 +0.06(+0.61%)
Jan 31, 2019 9.910 9.920 9.790 9.910 1,984,008 -0.30(-2.94%)
Jan 30, 2019 10.04 10.24 9.983 10.21 629,602 +0.19(+1.90%)
Jan 29, 2019 9.990 10.08 9.970 10.02 846,432 +0.10(+1.01%)
Jan 28, 2019 9.970 9.970 9.830 9.920 2,051,559 -0.30(-2.94%)
Jan 25, 2019 10.19 10.34 10.18 10.22 929,100 +0.27(+2.71%)
Jan 24, 2019 9.940 9.990 9.885 9.950 710,106 -0.03(-0.30%)
Jan 23, 2019 10.15 10.15 9.930 9.980 558,399 -0.06(-0.60%)
Jan 22, 2019 10.10 10.15 9.995 10.04 1,319,150 -0.25(-2.43%)
Jan 18, 2019 10.22 10.33 10.16 10.29 809,200 +0.20(+1.98%)
Jan 17, 2019 9.910 10.15 9.900 10.09 950,733 +0.19(+1.92%)
Jan 16, 2019 9.860 9.920 9.820 9.900 843,787 +0.17(+1.75%)
Jan 15, 2019 9.790 9.815 9.690 9.730 548,863 +0.05(+0.52%)
Jan 14, 2019 9.610 9.700 9.610 9.680 605,622 -0.04(-0.41%)
Jan 11, 2019 9.700 9.765 9.655 9.720 554,000 -0.09(-0.92%)
Jan 10, 2019 9.610 9.840 9.600 9.810 688,748 +0.17(+1.76%)
Jan 09, 2019 9.590 9.700 9.540 9.640 1,636,075 +0.15(+1.58%)
Jan 08, 2019 9.540 9.575 9.400 9.490 941,012 +0.00(+0.00%)
Jan 07, 2019 9.340 9.550 9.300 9.490 1,411,670 +0.07(+0.74%)
Jan 04, 2019 9.130 9.430 9.090 9.420 942,500 +0.64(+7.29%)
Jan 03, 2019 8.960 8.980 8.770 8.780 984,286 -0.26(-2.88%)
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.