Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.29 10.31 9.840 9.880 335,787 -0.33(-3.23%)
Apr 29, 2019 10.72 10.77 10.20 10.21 204,557 -0.52(-4.85%)
Apr 26, 2019 10.60 10.76 10.51 10.73 144,100 +0.16(+1.51%)
Apr 25, 2019 10.76 10.94 10.51 10.57 227,297 -0.19(-1.77%)
Apr 24, 2019 11.37 11.46 10.75 10.76 177,096 -0.58(-5.11%)
Apr 23, 2019 11.01 11.49 10.79 11.34 251,806 +0.40(+3.66%)
Apr 22, 2019 11.00 11.19 10.84 10.94 146,712 -0.12(-1.08%)
Apr 18, 2019 11.24 11.43 10.61 11.06 244,900 -0.20(-1.78%)
Apr 17, 2019 11.74 11.74 11.00 11.26 406,637 -0.41(-3.51%)
Apr 16, 2019 11.59 11.77 11.46 11.67 260,055 +0.13(+1.13%)
Apr 15, 2019 11.90 11.97 11.44 11.54 123,244 -0.34(-2.86%)
Apr 12, 2019 12.09 12.23 11.76 11.88 350,500 -0.11(-0.92%)
Apr 11, 2019 12.23 12.43 11.83 11.99 295,325 -0.23(-1.88%)
Apr 10, 2019 12.01 12.35 11.90 12.22 358,221 +0.25(+2.09%)
Apr 09, 2019 11.44 12.00 11.44 11.97 561,808 +0.48(+4.18%)
Apr 08, 2019 11.62 11.80 11.44 11.49 311,178 -0.21(-1.79%)
Apr 05, 2019 11.49 11.90 11.40 11.70 443,000 +0.26(+2.27%)
Apr 04, 2019 11.50 11.50 10.91 11.44 581,415 -0.05(-0.44%)
Apr 03, 2019 12.04 12.13 11.34 11.49 247,433 -0.44(-3.69%)
Apr 02, 2019 12.03 12.10 11.88 11.93 123,977 -0.13(-1.08%)
Apr 01, 2019 12.35 12.42 11.88 12.06 211,243 -0.19(-1.55%)
Mar 29, 2019 12.57 12.70 12.15 12.25 242,400 -0.13(-1.05%)
Mar 28, 2019 12.48 12.64 12.23 12.38 124,892 -0.03(-0.24%)
Mar 27, 2019 12.79 12.92 12.12 12.41 299,074 -0.39(-3.05%)
Mar 26, 2019 12.57 12.80 12.52 12.80 223,169 +0.32(+2.56%)
Mar 25, 2019 12.22 12.57 12.05 12.48 202,505 +0.22(+1.79%)
Mar 22, 2019 12.61 12.67 12.26 12.26 301,600 -0.39(-3.08%)
Mar 21, 2019 12.45 12.70 12.20 12.65 284,679 +0.51(+4.20%)
Mar 20, 2019 12.05 12.24 11.89 12.14 264,535 +0.09(+0.75%)
Mar 19, 2019 12.47 12.50 12.00 12.05 236,245 -0.35(-2.82%)
Mar 18, 2019 11.89 12.59 11.76 12.40 312,050 +0.53(+4.47%)
Mar 15, 2019 11.40 11.88 11.27 11.87 475,100 +0.48(+4.21%)
Mar 14, 2019 11.70 11.99 11.33 11.39 234,108 -0.33(-2.82%)
Mar 13, 2019 11.91 12.03 11.57 11.72 306,214 -0.11(-0.93%)
Mar 12, 2019 12.14 12.18 11.62 11.83 344,943 -0.08(-0.67%)
Mar 11, 2019 12.03 12.36 11.21 11.91 335,933 +0.12(+1.02%)
Mar 08, 2019 11.90 11.93 11.61 11.79 283,000 -0.20(-1.67%)
Mar 07, 2019 12.16 12.30 11.91 11.99 174,233 -0.14(-1.15%)
Mar 06, 2019 12.75 12.77 12.06 12.13 264,624 -0.58(-4.56%)
Mar 05, 2019 13.02 13.16 12.68 12.71 171,256 -0.28(-2.16%)
Mar 04, 2019 13.72 13.75 12.79 12.99 579,187 -0.50(-3.71%)
Mar 01, 2019 13.33 13.66 12.93 13.49 401,700 +0.32(+2.43%)
Feb 28, 2019 12.95 13.26 12.82 13.17 371,563 +0.23(+1.78%)
Feb 27, 2019 13.05 13.20 12.75 12.94 327,318 -0.10(-0.77%)
Feb 26, 2019 13.10 13.26 13.00 13.04 146,773 -0.09(-0.69%)
Feb 25, 2019 13.30 13.45 12.90 13.13 288,727 +0.01(+0.08%)
Feb 22, 2019 12.89 13.17 12.79 13.12 205,000 +0.38(+2.98%)
Feb 21, 2019 12.75 12.80 12.36 12.74 176,719 -0.02(-0.16%)
Feb 20, 2019 12.86 13.03 12.70 12.76 321,114 -0.07(-0.55%)
Feb 19, 2019 12.66 13.00 12.55 12.83 404,343 +0.19(+1.50%)
Feb 15, 2019 12.56 12.66 12.38 12.64 168,100 +0.14(+1.12%)
Feb 14, 2019 12.27 12.59 12.19 12.50 174,420 +0.21(+1.71%)
Feb 13, 2019 12.29 12.57 12.15 12.29 163,956 -0.01(-0.08%)
Feb 12, 2019 12.18 12.30 11.98 12.30 109,389 +0.23(+1.91%)
Feb 11, 2019 12.14 12.24 11.93 12.07 88,574 +0.02(+0.17%)
Feb 08, 2019 11.79 12.09 11.77 12.05 99,900 +0.22(+1.86%)
Feb 07, 2019 11.97 12.21 11.73 11.83 115,899 -0.19(-1.58%)
Feb 06, 2019 12.04 12.16 11.75 12.02 95,778 +0.00(+0.00%)
Feb 05, 2019 12.08 12.25 12.00 12.02 101,521 -0.05(-0.41%)
Feb 04, 2019 12.30 12.30 11.84 12.07 102,230 +0.11(+0.92%)
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.