Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 11.75 12.03 11.60 11.96 143,000 +0.21(+1.79%)
Jan 31, 2019 11.48 11.78 11.29 11.75 315,594 +0.41(+3.62%)
Jan 30, 2019 11.13 11.48 11.08 11.34 285,403 +0.23(+2.07%)
Jan 29, 2019 11.47 11.60 10.99 11.11 275,210 -0.32(-2.80%)
Jan 28, 2019 12.00 12.00 11.41 11.43 206,927 -0.58(-4.83%)
Jan 25, 2019 11.53 12.17 11.40 12.01 211,500 +0.54(+4.71%)
Jan 24, 2019 11.39 11.72 11.04 11.47 159,729 +0.18(+1.59%)
Jan 23, 2019 11.83 11.92 11.19 11.29 155,951 -0.30(-2.59%)
Jan 22, 2019 12.04 12.32 11.56 11.59 188,519 -0.46(-3.82%)
Jan 18, 2019 11.92 12.28 11.77 12.05 175,800 +0.16(+1.35%)
Jan 17, 2019 11.75 12.02 11.64 11.89 120,280 +0.01(+0.08%)
Jan 16, 2019 11.57 11.93 11.41 11.88 109,181 +0.41(+3.57%)
Jan 15, 2019 11.31 11.50 11.20 11.47 141,037 +0.20(+1.77%)
Jan 14, 2019 11.78 11.87 11.25 11.27 372,611 -0.47(-4.00%)
Jan 11, 2019 11.79 12.00 11.52 11.74 169,900 -0.17(-1.43%)
Jan 10, 2019 12.26 12.36 11.86 11.91 270,428 -0.49(-3.95%)
Jan 09, 2019 12.31 12.60 11.83 12.40 317,541 +0.11(+0.90%)
Jan 08, 2019 12.48 12.48 12.07 12.29 491,173 -0.13(-1.05%)
Jan 07, 2019 12.58 12.77 12.19 12.42 320,309 -0.01(-0.08%)
Jan 04, 2019 12.06 12.49 11.99 12.43 389,500 +0.37(+3.07%)
Jan 03, 2019 12.71 12.71 12.00 12.06 368,904 -0.71(-5.56%)
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.