Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.54 10.68 10.46 10.60 326,407 +0.03(+0.27%)
Jan 30, 2019 10.80 10.85 10.52 10.57 241,719 -0.25(-2.31%)
Jan 29, 2019 10.99 10.99 10.74 10.82 295,691 -0.19(-1.75%)
Jan 28, 2019 11.05 11.11 10.87 11.02 146,165 -0.06(-0.58%)
Jan 25, 2019 10.87 11.12 10.87 11.08 231,537 +0.25(+2.31%)
Jan 24, 2019 10.94 10.94 10.67 10.83 184,802 -0.11(-0.98%)
Jan 23, 2019 10.91 11.07 10.82 10.94 200,074 +0.06(+0.52%)
Jan 22, 2019 11.09 11.14 10.82 10.88 343,709 -0.33(-2.93%)
Jan 18, 2019 10.94 11.39 10.77 11.21 642,225 +0.39(+3.56%)
Jan 17, 2019 10.47 10.85 10.47 10.82 284,080 +0.29(+2.78%)
Jan 16, 2019 10.46 10.64 10.44 10.53 589,757 -0.03(-0.27%)
Jan 15, 2019 10.64 10.64 10.39 10.56 237,183 -0.08(-0.74%)
Jan 14, 2019 10.39 10.76 10.38 10.64 333,321 +0.19(+1.85%)
Jan 11, 2019 9.895 10.59 9.895 10.44 383,934 +0.55(+5.56%)
Jan 10, 2019 10.69 10.85 9.816 9.895 476,283 -1.08(-9.82%)
Jan 09, 2019 11.04 11.18 10.81 10.97 297,101 -0.06(-0.52%)
Jan 08, 2019 11.03 11.05 10.67 11.03 266,933 +0.03(+0.26%)
Jan 07, 2019 10.65 11.15 10.55 11.00 499,899 +0.49(+4.69%)
Jan 04, 2019 10.27 10.59 10.17 10.51 385,755 +0.23(+2.22%)
Jan 03, 2019 10.13 10.48 9.945 10.28 431,710 +0.07(+0.70%)
Jan 02, 2019 10.04 10.54 10.03 10.21 788,988 +0.02(+0.21%)
Dec 31, 2018 10.20 10.36 9.920 10.19 260,392 -0.01(-0.07%)
Dec 28, 2018 10.27 10.37 9.981 10.19 248,205 -0.13(-1.24%)
Dec 27, 2018 10.04 10.33 9.852 10.32 306,046 +0.14(+1.40%)
Dec 26, 2018 9.809 10.21 9.545 10.18 431,783 +0.34(+3.48%)
Dec 24, 2018 9.674 10.10 9.595 9.838 143,993 +0.18(+1.85%)
Dec 21, 2018 9.845 10.35 9.538 9.659 1,211,614 -0.22(-2.24%)
Dec 20, 2018 10.02 10.18 9.816 9.881 381,400 -0.16(-1.57%)
Dec 19, 2018 10.32 10.41 9.981 10.04 281,360 -0.25(-2.43%)
Dec 18, 2018 10.03 10.31 10.00 10.29 334,108 +0.29(+2.85%)
Dec 17, 2018 10.07 10.32 9.916 10.00 407,175 -0.08(-0.78%)
Dec 14, 2018 9.795 10.25 9.795 10.08 337,151 +0.26(+2.69%)
Dec 13, 2018 10.17 10.22 9.695 9.816 419,243 -0.40(-3.91%)
Dec 12, 2018 10.14 10.32 9.966 10.22 349,509 +0.08(+0.77%)
Dec 11, 2018 10.37 10.37 9.870 10.14 424,887 -0.13(-1.25%)
Dec 10, 2018 10.12 10.41 10.07 10.27 469,620 +0.15(+1.48%)
Dec 07, 2018 10.47 10.49 9.959 10.12 491,229 -0.34(-3.21%)
Dec 06, 2018 10.12 10.50 10.06 10.45 650,043 -0.08(-0.73%)
Dec 04, 2018 11.05 11.12 10.51 10.53 527,366 -0.48(-4.38%)
Dec 03, 2018 10.68 11.07 10.55 11.01 484,276 +0.46(+4.37%)
Nov 30, 2018 10.57 10.77 10.45 10.55 585,947 -0.11(-1.05%)
Nov 29, 2018 10.81 10.84 10.40 10.66 430,597 -0.16(-1.48%)
Nov 28, 2018 10.89 10.90 10.39 10.82 548,831 -0.04(-0.39%)
Nov 27, 2018 10.80 10.90 10.45 10.86 829,633 +0.06(+0.52%)
Nov 26, 2018 11.81 11.91 10.79 10.81 432,989 -0.93(-7.91%)
Nov 23, 2018 11.60 11.76 11.30 11.74 275,714 +0.09(+0.78%)
Nov 21, 2018 11.65 11.65 11.65 0 +0.17(+1.46%)
Nov 20, 2018 11.09 11.82 11.09 11.48 476,929 -0.13(-1.14%)
Nov 19, 2018 11.95 12.08 11.60 11.61 328,406 -0.34(-2.86%)
Nov 16, 2018 12.11 12.20 11.48 11.95 361,078 -0.35(-2.84%)
Nov 15, 2018 12.48 12.88 12.09 12.30 269,130 -0.31(-2.49%)
Nov 14, 2018 13.02 13.47 12.50 12.62 276,307 -0.33(-2.54%)
Nov 13, 2018 12.80 13.03 12.55 12.94 277,781 +0.13(+1.04%)
Nov 12, 2018 12.84 12.96 12.55 12.81 270,741 +0.02(+0.16%)
Nov 09, 2018 13.50 13.55 12.76 12.79 393,591 -0.71(-5.22%)
Nov 08, 2018 14.66 14.77 13.45 13.50 270,229 -1.25(-8.48%)
Nov 07, 2018 14.43 14.79 14.16 14.75 476,817 +0.28(+1.93%)
Nov 06, 2018 14.22 14.54 14.16 14.47 229,457 +0.24(+1.72%)
Nov 05, 2018 14.00 14.35 13.93 14.22 294,301 +0.29(+2.05%)
Nov 02, 2018 13.72 14.03 13.72 13.94 206,678 +0.25(+1.84%)
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.