Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.00 10.23 9.860 9.900 102,300 -0.09(-0.90%)
Mar 28, 2019 10.00 10.28 9.970 9.990 36,962 -0.01(-0.10%)
Mar 27, 2019 10.32 10.35 9.980 10.00 171,309 -0.32(-3.10%)
Mar 26, 2019 10.31 10.45 10.27 10.32 45,020 +0.01(+0.10%)
Mar 25, 2019 10.10 10.35 10.10 10.31 43,386 +0.20(+1.98%)
Mar 22, 2019 10.53 10.57 10.07 10.11 94,700 -0.33(-3.16%)
Mar 21, 2019 10.43 10.78 10.41 10.44 76,213 -0.03(-0.29%)
Mar 20, 2019 10.45 10.78 10.45 10.47 62,691 -0.01(-0.10%)
Mar 19, 2019 10.56 10.63 10.44 10.48 119,708 +0.00(+0.00%)
Mar 18, 2019 10.74 10.89 10.45 10.48 76,641 -0.27(-2.51%)
Mar 15, 2019 10.14 10.82 10.14 10.75 186,100 +0.55(+5.39%)
Mar 14, 2019 10.32 10.49 10.20 10.20 27,325 -0.26(-2.49%)
Mar 13, 2019 10.35 10.52 10.35 10.46 29,636 +0.16(+1.55%)
Mar 12, 2019 10.43 10.55 10.27 10.30 42,985 -0.11(-1.06%)
Mar 11, 2019 10.12 10.44 10.04 10.41 51,287 +0.33(+3.27%)
Mar 08, 2019 10.07 10.15 10.00 10.08 46,600 -0.02(-0.20%)
Mar 07, 2019 10.06 10.24 9.980 10.10 47,099 -0.09(-0.88%)
Mar 06, 2019 10.03 10.20 9.960 10.19 58,361 +0.10(+0.99%)
Mar 05, 2019 10.37 10.37 10.06 10.09 75,987 -0.09(-0.88%)
Mar 04, 2019 10.34 10.93 10.11 10.18 137,742 -0.14(-1.36%)
Mar 01, 2019 10.29 10.43 10.23 10.32 50,600 +0.04(+0.39%)
Feb 28, 2019 10.52 10.56 10.27 10.28 46,580 -0.23(-2.19%)
Feb 27, 2019 10.30 10.58 10.30 10.51 44,426 +0.02(+0.19%)
Feb 26, 2019 10.58 10.67 10.45 10.49 38,775 -0.06(-0.57%)
Feb 25, 2019 10.75 10.83 10.55 10.55 52,227 -0.19(-1.77%)
Feb 22, 2019 10.81 11.04 10.27 10.74 93,600 -0.06(-0.56%)
Feb 21, 2019 10.60 10.97 10.60 10.80 42,852 -0.01(-0.14%)
Feb 20, 2019 10.48 10.86 10.48 10.81 66,006 +0.34(+3.30%)
Feb 19, 2019 10.58 10.61 10.44 10.47 228,342 -0.12(-1.13%)
Feb 15, 2019 10.60 10.65 10.56 10.59 85,900 +0.08(+0.76%)
Feb 14, 2019 10.58 10.62 10.51 10.51 39,868 -0.13(-1.22%)
Feb 13, 2019 10.59 10.93 10.55 10.64 37,661 +0.06(+0.57%)
Feb 12, 2019 10.67 10.79 10.49 10.58 243,254 +0.00(+0.00%)
Feb 11, 2019 10.15 10.59 10.15 10.58 91,616 +0.45(+4.44%)
Feb 08, 2019 10.30 10.51 10.10 10.13 74,900 -0.22(-2.13%)
Feb 07, 2019 10.43 10.57 10.22 10.35 53,798 -0.13(-1.24%)
Feb 06, 2019 10.15 10.49 10.05 10.48 56,462 +0.33(+3.25%)
Feb 05, 2019 9.820 10.15 9.820 10.15 69,012 +0.27(+2.73%)
Feb 04, 2019 9.740 9.910 9.720 9.880 44,572 +0.14(+1.44%)
Feb 01, 2019 9.720 9.750 9.600 9.740 32,600 +0.03(+0.31%)
Jan 31, 2019 9.790 9.875 9.680 9.710 62,119 -0.09(-0.92%)
Jan 30, 2019 9.690 10.00 9.620 9.800 88,992 +0.12(+1.24%)
Jan 29, 2019 9.840 9.920 9.610 9.680 57,629 -0.16(-1.63%)
Jan 28, 2019 9.810 9.920 9.770 9.840 51,453 -0.01(-0.10%)
Jan 25, 2019 9.800 9.930 9.660 9.850 33,400 +0.09(+0.92%)
Jan 24, 2019 9.680 9.840 9.650 9.760 39,574 +0.05(+0.51%)
Jan 23, 2019 9.700 9.930 9.670 9.710 51,523 -0.16(-1.62%)
Jan 22, 2019 9.930 10.13 9.790 9.870 64,712 -0.10(-1.00%)
Jan 18, 2019 10.00 10.02 9.880 9.970 75,700 -0.02(-0.20%)
Jan 17, 2019 9.980 10.07 9.910 9.990 36,526 -0.02(-0.20%)
Jan 16, 2019 9.990 10.05 9.900 10.01 154,360 +0.05(+0.50%)
Jan 15, 2019 10.04 10.04 9.820 9.960 68,911 -0.10(-0.99%)
Jan 14, 2019 10.07 10.22 9.980 10.06 77,743 -0.07(-0.69%)
Jan 11, 2019 9.910 10.22 9.910 10.13 98,100 +0.15(+1.50%)
Jan 10, 2019 9.880 9.990 9.870 9.980 50,325 +0.03(+0.30%)
Jan 09, 2019 9.870 9.950 9.770 9.950 51,352 +0.03(+0.30%)
Jan 08, 2019 9.770 9.980 9.650 9.920 50,764 +0.17(+1.74%)
Jan 07, 2019 9.780 9.850 9.640 9.750 54,856 -0.02(-0.20%)
Jan 04, 2019 9.540 9.840 9.210 9.770 89,000 +0.31(+3.28%)
Jan 03, 2019 9.310 9.610 9.170 9.460 68,355 +0.13(+1.39%)
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.