Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.24 10.30 10.22 10.28 1,846,200 +0.00(+0.00%)
Jun 27, 2019 10.25 10.28 10.22 10.28 756,242 +0.07(+0.69%)
Jun 26, 2019 10.18 10.23 10.13 10.21 2,051,338 +0.03(+0.29%)
Jun 25, 2019 10.21 10.24 10.13 10.18 2,877,456 +0.09(+0.89%)
Jun 24, 2019 10.16 10.22 10.08 10.09 2,081,501 -0.01(-0.10%)
Jun 21, 2019 10.09 10.15 10.08 10.10 1,512,100 -0.17(-1.66%)
Jun 20, 2019 10.32 10.33 10.18 10.27 729,491 +0.16(+1.58%)
Jun 19, 2019 10.09 10.14 10.04 10.11 1,935,138 +0.27(+2.74%)
Jun 18, 2019 9.720 9.895 9.700 9.840 1,488,911 +0.38(+4.02%)
Jun 17, 2019 9.510 9.535 9.450 9.460 612,014 -0.02(-0.21%)
Jun 14, 2019 9.530 9.550 9.400 9.480 793,900 -0.09(-0.94%)
Jun 13, 2019 9.530 9.585 9.500 9.570 973,234 +0.12(+1.27%)
Jun 12, 2019 9.510 9.530 9.420 9.450 1,442,480 +0.03(+0.32%)
Jun 11, 2019 9.530 9.555 9.410 9.420 2,134,234 +0.16(+1.73%)
Jun 10, 2019 9.200 9.275 9.200 9.260 992,361 +0.11(+1.20%)
Jun 07, 2019 9.150 9.200 9.110 9.150 1,633,400 +0.08(+0.88%)
Jun 06, 2019 9.090 9.100 8.995 9.070 799,210 +0.01(+0.11%)
Jun 05, 2019 9.100 9.130 9.003 9.060 1,363,964 -0.02(-0.22%)
Jun 04, 2019 8.970 9.080 8.930 9.080 1,644,734 +0.33(+3.77%)
Jun 03, 2019 8.740 8.845 8.720 8.750 1,809,873 +0.08(+0.92%)
May 31, 2019 8.570 8.720 8.570 8.670 1,937,200 -0.13(-1.48%)
May 30, 2019 8.740 8.875 8.730 8.800 2,489,838 +0.02(+0.23%)
May 29, 2019 8.650 8.800 8.650 8.780 2,299,947 +0.02(+0.23%)
May 28, 2019 8.850 8.970 8.760 8.760 1,018,501 -0.09(-1.02%)
May 24, 2019 8.970 8.990 8.840 8.850 3,811,800 +0.30(+3.51%)
May 23, 2019 8.600 8.660 8.530 8.550 1,340,127 -0.26(-2.95%)
May 22, 2019 8.850 8.945 8.810 8.810 2,349,014 -0.12(-1.34%)
May 21, 2019 8.870 8.950 8.865 8.930 3,609,418 +0.07(+0.79%)
May 20, 2019 8.870 8.940 8.820 8.860 2,811,380 -0.10(-1.12%)
May 17, 2019 9.040 9.130 8.935 8.960 1,880,600 -0.23(-2.50%)
May 16, 2019 9.150 9.260 9.135 9.190 3,827,786 +0.02(+0.22%)
May 15, 2019 9.160 9.320 9.120 9.170 2,898,546 -0.22(-2.34%)
May 14, 2019 9.330 9.440 9.315 9.390 3,137,603 -0.03(-0.32%)
May 13, 2019 9.480 9.560 9.315 9.420 2,564,833 -0.36(-3.68%)
May 10, 2019 9.650 9.820 9.580 9.780 3,343,100 +0.03(+0.31%)
May 09, 2019 9.650 9.785 9.590 9.750 2,170,792 -0.14(-1.42%)
May 08, 2019 9.970 10.01 9.890 9.890 3,920,604 -0.20(-1.98%)
May 07, 2019 10.46 10.49 10.04 10.09 2,443,110 -0.38(-3.63%)
May 06, 2019 10.33 10.51 10.28 10.47 3,653,734 -0.34(-3.15%)
May 03, 2019 10.85 10.89 10.78 10.81 2,045,100 +0.10(+0.93%)
May 02, 2019 10.87 10.88 10.69 10.71 1,676,605 -0.08(-0.74%)
May 01, 2019 10.95 10.96 10.77 10.79 1,329,711 -0.11(-1.01%)
Apr 30, 2019 10.94 10.94 10.79 10.90 1,310,269 -0.01(-0.09%)
Apr 29, 2019 10.82 10.94 10.82 10.91 4,999,778 +0.09(+0.83%)
Apr 26, 2019 10.71 10.84 10.68 10.82 1,037,500 +0.14(+1.31%)
Apr 25, 2019 10.69 10.76 10.60 10.68 1,575,377 -0.08(-0.74%)
Apr 24, 2019 10.88 10.89 10.71 10.76 2,892,037 -0.19(-1.74%)
Apr 23, 2019 10.94 11.02 10.90 10.95 1,557,723 -0.26(-2.32%)
Apr 22, 2019 11.19 11.32 11.15 11.21 1,662,906 -0.02(-0.18%)
Apr 18, 2019 11.08 11.24 11.06 11.23 1,969,500 -0.06(-0.53%)
Apr 17, 2019 11.33 11.36 11.14 11.29 1,754,607 -0.03(-0.27%)
Apr 16, 2019 11.20 11.35 11.20 11.32 1,573,756 +0.19(+1.71%)
Apr 15, 2019 11.05 11.16 11.04 11.13 2,476,703 +0.10(+0.91%)
Apr 12, 2019 11.17 11.18 10.97 11.03 1,793,400 +0.09(+0.82%)
Apr 11, 2019 10.80 10.97 10.78 10.94 816,934 +0.21(+1.96%)
Apr 10, 2019 10.78 10.78 10.64 10.73 1,409,693 -0.05(-0.46%)
Apr 09, 2019 11.02 11.02 10.77 10.78 3,713,762 -0.20(-1.82%)
Apr 08, 2019 11.00 11.01 10.96 10.98 739,689 -0.02(-0.18%)
Apr 05, 2019 10.94 11.03 10.89 11.00 3,838,700 +0.10(+0.92%)
Apr 04, 2019 10.75 10.91 10.74 10.90 1,664,883 +0.07(+0.65%)
Apr 03, 2019 10.83 10.88 10.78 10.83 4,609,548 +0.25(+2.36%)
Apr 02, 2019 10.53 10.60 10.48 10.58 2,170,991 +0.09(+0.86%)
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.