Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.90 10.90 10.84 10.88 757,450 +0.02(+0.19%)
Jan 30, 2019 10.77 10.88 10.72 10.86 378,826 +0.04(+0.39%)
Jan 29, 2019 10.81 10.84 10.79 10.81 475,245 +0.00(+0.00%)
Jan 28, 2019 10.80 10.83 10.79 10.81 763,362 +0.04(+0.39%)
Jan 25, 2019 10.73 10.83 10.72 10.77 557,677 +0.18(+1.73%)
Jan 24, 2019 10.69 10.69 10.57 10.59 499,538 -0.13(-1.25%)
Jan 23, 2019 10.71 10.76 10.68 10.72 724,877 +0.08(+0.79%)
Jan 22, 2019 10.62 10.66 10.60 10.64 829,620 -0.20(-1.88%)
Jan 18, 2019 10.86 10.88 10.80 10.84 525,432 +0.04(+0.39%)
Jan 17, 2019 10.73 10.81 10.71 10.80 566,252 +0.12(+1.12%)
Jan 16, 2019 10.72 10.74 10.67 10.68 743,298 -0.08(-0.72%)
Jan 15, 2019 10.83 10.84 10.71 10.76 822,023 -0.20(-1.80%)
Jan 14, 2019 10.95 11.00 10.90 10.95 715,072 -0.13(-1.21%)
Jan 11, 2019 11.07 11.14 11.06 11.09 364,919 +0.08(+0.77%)
Jan 10, 2019 10.98 11.01 10.95 11.00 557,455 -0.15(-1.33%)
Jan 09, 2019 10.98 11.18 10.97 11.15 478,446 +0.06(+0.51%)
Jan 08, 2019 11.24 11.24 11.07 11.09 635,619 -0.37(-3.25%)
Jan 07, 2019 11.42 11.50 11.38 11.47 532,235 +0.00(+0.00%)
Jan 04, 2019 11.31 11.48 11.31 11.47 739,071 +0.13(+1.12%)
Jan 03, 2019 11.33 11.38 11.29 11.34 371,615 +0.03(+0.25%)
Jan 02, 2019 11.22 11.32 11.20 11.31 422,611 -0.08(-0.74%)
Dec 31, 2018 11.31 11.40 11.28 11.40 639,496 +0.06(+0.56%)
Dec 28, 2018 11.36 11.41 11.29 11.33 724,440 +0.08(+0.75%)
Dec 27, 2018 11.15 11.26 11.05 11.25 761,891 +0.03(+0.25%)
Dec 26, 2018 11.02 11.22 10.93 11.22 755,222 +0.17(+1.53%)
Dec 24, 2018 11.28 11.32 10.99 11.05 406,965 -0.11(-1.01%)
Dec 21, 2018 11.36 11.40 11.16 11.17 878,135 -0.21(-1.86%)
Dec 20, 2018 11.35 11.44 11.35 11.38 858,478 -0.01(-0.06%)
Dec 19, 2018 11.46 11.59 11.33 11.38 840,833 +0.07(+0.62%)
Dec 18, 2018 11.39 11.41 11.29 11.31 646,911 -0.12(-1.05%)
Dec 17, 2018 11.55 11.56 11.41 11.43 888,689 -0.06(-0.49%)
Dec 14, 2018 11.48 11.57 11.47 11.49 541,909 -0.10(-0.85%)
Dec 13, 2018 11.65 11.69 11.56 11.59 758,399 -0.20(-1.67%)
Dec 12, 2018 11.83 11.89 11.76 11.78 613,691 +0.20(+1.70%)
Dec 11, 2018 11.71 11.73 11.55 11.59 499,814 -0.03(-0.24%)
Dec 10, 2018 11.67 11.67 11.52 11.62 800,581 -0.07(-0.60%)
Dec 07, 2018 11.78 11.81 11.66 11.69 732,395 -0.05(-0.42%)
Dec 06, 2018 11.71 11.74 11.58 11.74 939,273 +0.06(+0.48%)
Dec 04, 2018 11.83 11.86 11.62 11.68 605,404 -0.12(-1.01%)
Dec 03, 2018 11.76 11.81 11.74 11.80 580,683 +0.00(+0.00%)
Nov 30, 2018 11.83 11.88 11.78 11.80 454,977 +0.06(+0.48%)
Nov 29, 2018 11.74 11.77 11.70 11.74 440,855 +0.01(+0.06%)
Nov 28, 2018 11.63 11.77 11.58 11.74 651,527 +0.04(+0.35%)
Nov 27, 2018 11.70 11.74 11.66 11.69 499,673 +0.01(+0.06%)
Nov 26, 2018 11.54 11.70 11.54 11.69 558,611 +0.26(+2.23%)
Nov 23, 2018 11.43 11.46 11.41 11.43 141,174 -0.12(-1.07%)
Nov 21, 2018 11.56 11.56 11.56 0 +0.12(+1.09%)
Nov 20, 2018 11.47 11.49 11.38 11.43 545,772 -0.11(-0.96%)
Nov 19, 2018 11.62 11.63 11.54 11.54 428,263 +0.00(+0.00%)
Nov 16, 2018 11.44 11.56 11.44 11.54 453,525 +0.08(+0.72%)
Nov 15, 2018 11.39 11.48 11.34 11.46 771,140 -0.01(-0.06%)
Nov 14, 2018 11.53 11.54 11.43 11.47 1,429,732 +0.12(+1.03%)
Nov 13, 2018 11.31 11.41 11.29 11.35 1,123,638 +0.09(+0.80%)
Nov 12, 2018 11.29 11.31 11.23 11.26 466,173 -0.17(-1.45%)
Nov 09, 2018 11.45 11.47 11.35 11.43 543,534 +0.02(+0.18%)
Nov 08, 2018 11.48 11.52 11.40 11.40 443,298 -0.05(-0.42%)
Nov 07, 2018 11.44 11.46 11.40 11.45 629,891 +0.35(+3.11%)
Nov 06, 2018 11.09 11.12 11.06 11.11 981,090 -0.06(-0.49%)
Nov 05, 2018 11.11 11.20 11.10 11.16 1,606,308 +0.17(+1.57%)
Nov 02, 2018 10.94 11.00 10.89 10.99 714,132 -0.03(-0.31%)
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.