Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.20 11.27 11.06 11.09 880,933 -0.14(-1.27%)
Jul 30, 2019 11.23 11.26 11.19 11.23 934,363 -0.11(-1.00%)
Jul 29, 2019 11.42 11.44 11.34 11.35 1,642,775 +0.20(+1.76%)
Jul 26, 2019 11.27 11.31 11.10 11.15 3,227,968 -0.06(-0.54%)
Jul 25, 2019 11.33 11.35 11.15 11.21 1,451,230 +0.23(+2.06%)
Jul 24, 2019 11.03 11.04 10.98 10.98 1,150,678 -0.09(-0.82%)
Jul 23, 2019 11.11 11.13 11.02 11.07 734,564 +0.03(+0.27%)
Jul 22, 2019 11.07 11.08 11.03 11.04 726,608 -0.06(-0.54%)
Jul 19, 2019 11.13 11.17 11.10 11.10 632,214 -0.12(-1.07%)
Jul 18, 2019 11.21 11.25 11.16 11.23 524,659 -0.02(-0.20%)
Jul 17, 2019 11.26 11.29 11.21 11.25 566,241 +0.00(+0.00%)
Jul 16, 2019 11.29 11.30 11.18 11.25 3,062,740 -0.04(-0.33%)
Jul 15, 2019 11.35 11.36 11.26 11.29 1,938,619 -0.04(-0.33%)
Jul 12, 2019 11.35 11.35 11.29 11.32 2,285,819 -0.17(-1.51%)
Jul 11, 2019 11.53 11.55 11.41 11.50 3,471,304 -0.10(-0.85%)
Jul 10, 2019 11.67 11.67 11.56 11.59 2,833,830 +0.03(+0.26%)
Jul 09, 2019 11.67 11.71 11.53 11.56 3,334,090 -0.15(-1.29%)
Jul 08, 2019 11.73 11.75 11.69 11.72 505,833 -0.08(-0.70%)
Jul 05, 2019 11.77 11.81 11.72 11.80 499,479 +0.05(+0.45%)
Jul 03, 2019 11.77 11.80 11.71 11.75 3,680,725 -0.02(-0.19%)
Jul 02, 2019 11.75 11.81 11.75 11.77 478,328 +0.05(+0.39%)
Jul 01, 2019 11.87 11.87 11.69 11.72 926,337 -0.12(-1.02%)
Jun 28, 2019 11.88 11.90 11.84 11.84 311,527 -0.01(-0.06%)
Jun 27, 2019 11.80 11.87 11.78 11.85 386,559 +0.02(+0.13%)
Jun 26, 2019 11.84 11.90 11.81 11.84 220,587 -0.01(-0.06%)
Jun 25, 2019 11.92 11.93 11.84 11.84 304,884 -0.05(-0.38%)
Jun 24, 2019 11.91 11.93 11.87 11.89 318,997 +0.05(+0.38%)
Jun 21, 2019 11.81 11.89 11.77 11.84 288,830 -0.04(-0.32%)
Jun 20, 2019 11.93 11.95 11.84 11.88 299,961 +0.05(+0.45%)
Jun 19, 2019 11.77 11.84 11.75 11.83 454,194 -0.04(-0.32%)
Jun 18, 2019 11.91 11.96 11.85 11.87 391,436 +0.20(+1.68%)
Jun 17, 2019 11.68 11.71 11.65 11.67 314,879 +0.03(+0.26%)
Jun 14, 2019 11.68 11.69 11.63 11.64 292,546 -0.10(-0.83%)
Jun 13, 2019 11.75 11.79 11.72 11.74 375,009 -0.05(-0.38%)
Jun 12, 2019 11.80 11.82 11.78 11.78 412,845 -0.03(-0.26%)
Jun 11, 2019 11.79 11.84 11.77 11.81 363,919 +0.07(+0.58%)
Jun 10, 2019 11.73 11.75 11.69 11.75 338,932 +0.04(+0.32%)
Jun 07, 2019 11.66 11.73 11.65 11.71 339,136 +0.15(+1.30%)
Jun 06, 2019 11.50 11.57 11.50 11.56 422,862 -0.15(-1.29%)
Jun 05, 2019 11.73 11.75 11.69 11.71 466,499 -0.01(-0.06%)
Jun 04, 2019 11.70 11.72 11.63 11.72 405,804 +0.08(+0.71%)
Jun 03, 2019 11.50 11.64 11.48 11.63 430,165 +0.31(+2.73%)
May 31, 2019 11.46 11.48 11.31 11.32 1,336,502 +0.02(+0.20%)
May 30, 2019 11.42 11.43 11.22 11.30 2,150,052 +0.09(+0.78%)
May 29, 2019 11.30 11.36 11.18 11.21 1,328,390 -0.08(-0.71%)
May 28, 2019 11.40 11.44 11.29 11.29 483,762 -0.09(-0.83%)
May 24, 2019 11.44 11.45 11.36 11.39 460,203 +0.13(+1.17%)
May 23, 2019 11.15 11.26 11.15 11.26 234,790 -0.02(-0.19%)
May 22, 2019 11.25 11.31 11.24 11.28 290,073 +0.00(+0.00%)
May 21, 2019 11.32 11.34 11.26 11.28 331,226 -0.02(-0.19%)
May 20, 2019 11.29 11.40 11.28 11.30 536,626 +0.08(+0.72%)
May 17, 2019 11.19 11.25 11.18 11.22 422,605 +0.04(+0.39%)
May 16, 2019 11.16 11.25 11.15 11.18 428,797 +0.06(+0.53%)
May 15, 2019 11.09 11.18 11.07 11.12 437,412 -0.01(-0.13%)
May 14, 2019 11.14 11.17 11.11 11.13 417,809 +0.07(+0.59%)
May 13, 2019 11.04 11.08 11.01 11.07 390,213 -0.25(-2.20%)
May 10, 2019 11.24 11.31 11.22 11.31 454,734 -0.07(-0.64%)
May 09, 2019 11.32 11.40 11.32 11.39 434,873 +0.04(+0.39%)
May 08, 2019 11.42 11.45 11.34 11.34 338,998 +0.01(+0.13%)
May 07, 2019 11.45 11.46 11.31 11.33 495,014 -0.03(-0.26%)
May 06, 2019 11.29 11.38 11.28 11.36 327,683 -0.01(-0.06%)
May 03, 2019 11.36 11.41 11.33 11.37 373,659 -0.10(-0.83%)
May 02, 2019 11.53 11.53 11.45 11.46 412,124 +0.12(+1.03%)
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.