Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.32 10.36 10.22 10.28 109,002 +0.03(+0.34%)
Mar 28, 2019 10.05 10.27 10.03 10.25 164,494 +0.20(+1.97%)
Mar 27, 2019 10.11 10.11 9.784 10.05 70,200 -0.03(-0.26%)
Mar 26, 2019 10.03 10.09 9.931 10.08 49,369 +0.09(+0.95%)
Mar 25, 2019 9.853 10.05 9.836 9.982 132,778 +0.18(+1.84%)
Mar 22, 2019 9.991 10.06 9.707 9.801 113,417 -0.28(-2.73%)
Mar 21, 2019 9.974 10.19 9.965 10.08 56,161 +0.11(+1.12%)
Mar 20, 2019 10.03 10.11 9.931 9.965 89,044 -0.07(-0.69%)
Mar 19, 2019 10.28 10.28 10.02 10.03 53,873 -0.21(-2.02%)
Mar 18, 2019 10.14 10.27 10.08 10.24 85,087 +0.08(+0.76%)
Mar 15, 2019 9.956 10.18 9.943 10.16 312,480 +0.22(+2.16%)
Mar 14, 2019 9.991 10.05 9.922 9.948 36,609 -0.04(-0.43%)
Mar 13, 2019 10.04 10.08 9.965 9.991 75,981 +0.01(+0.09%)
Mar 12, 2019 10.02 10.04 9.905 9.982 53,191 -0.03(-0.26%)
Mar 11, 2019 9.896 10.13 9.896 10.01 66,006 +0.15(+1.57%)
Mar 08, 2019 9.647 9.870 9.647 9.853 64,959 +0.09(+0.88%)
Mar 07, 2019 9.776 9.931 9.621 9.767 67,223 +0.01(+0.09%)
Mar 06, 2019 9.836 10.06 9.707 9.758 66,261 -0.23(-2.33%)
Mar 05, 2019 9.801 10.09 9.801 9.991 68,675 -0.05(-0.51%)
Mar 04, 2019 10.06 10.15 9.888 10.04 79,951 -0.03(-0.26%)
Mar 01, 2019 10.03 10.09 9.793 10.07 82,042 +0.09(+0.95%)
Feb 28, 2019 10.12 10.12 9.974 9.974 111,780 -0.19(-1.86%)
Feb 27, 2019 9.922 10.17 9.810 10.16 131,409 +0.22(+2.25%)
Feb 26, 2019 10.03 10.08 9.939 9.939 124,836 -0.09(-0.86%)
Feb 25, 2019 10.09 10.18 9.948 10.03 134,186 +0.01(+0.09%)
Feb 22, 2019 10.09 10.21 9.857 10.02 262,395 -0.09(-0.94%)
Feb 21, 2019 10.14 10.29 9.621 10.11 347,710 +0.19(+1.91%)
Feb 20, 2019 9.905 10.09 9.810 9.922 93,855 +0.03(+0.35%)
Feb 19, 2019 9.896 10.01 9.750 9.888 87,663 -0.03(-0.26%)
Feb 15, 2019 9.707 10.03 9.707 9.913 137,240 +0.15(+1.59%)
Feb 14, 2019 9.638 9.922 8.967 9.758 82,073 +0.09(+0.89%)
Feb 13, 2019 9.715 9.715 9.474 9.672 82,307 +0.02(+0.18%)
Feb 12, 2019 9.604 9.664 9.582 9.655 78,044 +0.04(+0.45%)
Feb 11, 2019 9.810 9.810 9.500 9.612 71,539 -0.21(-2.10%)
Feb 08, 2019 9.380 9.862 9.380 9.819 60,079 +0.18(+1.87%)
Feb 07, 2019 9.621 9.681 9.150 9.638 70,674 -0.05(-0.53%)
Feb 06, 2019 9.707 9.715 9.529 9.690 63,153 +0.05(+0.53%)
Feb 05, 2019 9.656 9.673 9.570 9.638 54,656 +0.05(+0.53%)
Feb 04, 2019 9.417 9.656 9.417 9.587 87,714 +0.21(+2.27%)
Feb 01, 2019 9.442 9.536 9.323 9.374 38,840 -0.05(-0.54%)
Jan 31, 2019 9.417 9.621 9.391 9.425 69,030 -0.07(-0.72%)
Jan 30, 2019 9.332 9.519 9.187 9.494 113,469 +0.21(+2.30%)
Jan 29, 2019 9.255 9.323 9.161 9.281 41,218 +0.02(+0.18%)
Jan 28, 2019 9.306 9.451 9.153 9.264 78,022 -0.13(-1.36%)
Jan 25, 2019 9.340 9.477 9.281 9.391 40,835 +0.10(+1.10%)
Jan 24, 2019 9.229 9.340 9.076 9.289 35,524 +0.03(+0.37%)
Jan 23, 2019 9.315 9.400 9.127 9.255 61,027 -0.04(-0.46%)
Jan 22, 2019 9.272 9.357 9.144 9.298 88,568 +0.02(+0.18%)
Jan 18, 2019 9.102 9.332 9.076 9.281 111,475 +0.21(+2.35%)
Jan 17, 2019 8.965 9.102 8.940 9.068 80,476 +0.05(+0.57%)
Jan 16, 2019 8.948 9.068 8.940 9.016 75,510 +0.07(+0.76%)
Jan 15, 2019 8.803 9.025 8.752 8.948 75,598 +0.15(+1.74%)
Jan 14, 2019 8.786 8.923 8.675 8.795 95,788 -0.11(-1.24%)
Jan 11, 2019 8.974 9.050 8.854 8.906 48,579 -0.12(-1.32%)
Jan 10, 2019 9.016 9.068 8.940 9.025 115,407 -0.11(-1.21%)
Jan 09, 2019 9.093 9.170 8.914 9.136 58,452 +0.06(+0.66%)
Jan 08, 2019 8.974 9.102 8.335 9.076 73,005 +0.19(+2.11%)
Jan 07, 2019 8.803 8.948 8.761 8.889 110,670 +0.08(+0.87%)
Jan 04, 2019 8.539 8.871 8.539 8.812 75,803 +0.37(+4.34%)
Jan 03, 2019 8.693 8.713 8.428 8.445 90,317 -0.36(-4.07%)
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.