Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.530 9.570 9.340 9.370 736,040 -0.16(-1.68%)
Apr 29, 2019 9.620 9.690 9.510 9.530 624,001 -0.04(-0.42%)
Apr 26, 2019 9.410 9.600 9.340 9.570 962,800 +0.18(+1.92%)
Apr 25, 2019 9.420 9.480 9.160 9.390 2,108,692 -0.07(-0.74%)
Apr 24, 2019 9.350 9.550 9.330 9.460 4,741,497 +0.15(+1.61%)
Apr 23, 2019 9.100 9.410 9.100 9.310 2,107,295 +0.27(+2.99%)
Apr 22, 2019 9.080 9.130 9.010 9.040 458,303 -0.01(-0.11%)
Apr 18, 2019 9.150 9.190 8.950 9.050 808,800 -0.13(-1.42%)
Apr 17, 2019 9.260 9.270 9.140 9.180 381,534 -0.03(-0.33%)
Apr 16, 2019 9.190 9.260 9.130 9.210 496,660 +0.04(+0.44%)
Apr 15, 2019 9.280 9.290 9.120 9.170 452,709 -0.08(-0.86%)
Apr 12, 2019 9.520 9.520 9.250 9.250 487,200 -0.18(-1.91%)
Apr 11, 2019 9.540 9.600 9.390 9.430 232,737 -0.11(-1.15%)
Apr 10, 2019 9.350 9.590 9.350 9.540 568,501 +0.20(+2.14%)
Apr 09, 2019 9.300 9.440 9.230 9.340 416,212 -0.01(-0.11%)
Apr 08, 2019 9.330 9.470 9.200 9.350 408,806 -0.03(-0.32%)
Apr 05, 2019 9.280 9.430 9.240 9.380 581,300 +0.12(+1.30%)
Apr 04, 2019 9.230 9.310 9.140 9.260 390,978 +0.04(+0.43%)
Apr 03, 2019 9.370 9.390 9.210 9.220 475,083 -0.06(-0.65%)
Apr 02, 2019 9.400 9.400 9.210 9.280 410,171 -0.12(-1.28%)
Apr 01, 2019 9.390 9.460 9.292 9.400 626,060 +0.08(+0.86%)
Mar 29, 2019 9.300 9.335 9.140 9.320 646,300 +0.10(+1.08%)
Mar 28, 2019 9.190 9.250 9.040 9.220 388,633 +0.03(+0.33%)
Mar 27, 2019 9.200 9.270 9.030 9.190 646,381 +0.00(+0.00%)
Mar 26, 2019 9.280 9.382 9.050 9.190 660,218 -0.03(-0.33%)
Mar 25, 2019 8.960 9.240 8.940 9.220 1,311,525 +0.23(+2.56%)
Mar 22, 2019 9.370 9.430 8.960 8.990 1,293,400 -0.42(-4.46%)
Mar 21, 2019 9.320 9.580 9.320 9.410 904,558 +0.02(+0.21%)
Mar 20, 2019 9.460 9.530 9.283 9.390 649,584 -0.06(-0.63%)
Mar 19, 2019 9.420 9.570 9.350 9.450 631,252 +0.09(+0.96%)
Mar 18, 2019 9.390 9.470 9.290 9.360 638,598 +0.07(+0.75%)
Mar 15, 2019 9.370 9.440 9.262 9.290 1,437,500 -0.09(-0.96%)
Mar 14, 2019 9.450 9.510 9.360 9.380 711,612 -0.07(-0.74%)
Mar 13, 2019 9.480 9.590 9.450 9.450 533,325 -0.02(-0.21%)
Mar 12, 2019 9.590 9.590 9.440 9.470 459,399 -0.08(-0.84%)
Mar 11, 2019 9.560 9.650 9.480 9.550 679,986 -0.13(-1.34%)
Mar 08, 2019 9.530 9.700 9.410 9.680 656,200 +0.13(+1.36%)
Mar 07, 2019 9.660 9.770 9.540 9.550 686,510 -0.11(-1.14%)
Mar 06, 2019 9.810 9.910 9.660 9.660 846,785 -0.13(-1.33%)
Mar 05, 2019 9.740 9.830 9.660 9.790 589,967 +0.06(+0.62%)
Mar 04, 2019 9.930 10.02 9.710 9.730 1,062,226 -0.19(-1.92%)
Mar 01, 2019 10.12 10.23 9.795 9.920 1,522,300 -0.11(-1.10%)
Feb 28, 2019 9.550 10.29 9.520 10.03 1,857,921 +0.45(+4.70%)
Feb 27, 2019 10.10 10.49 9.560 9.580 3,599,611 -1.55(-13.93%)
Feb 26, 2019 11.12 11.20 10.92 11.13 1,119,559 +0.01(+0.09%)
Feb 25, 2019 11.42 11.48 11.12 11.12 1,038,485 -0.22(-1.94%)
Feb 22, 2019 11.26 11.44 11.01 11.34 781,100 +0.12(+1.07%)
Feb 21, 2019 11.58 11.58 11.18 11.22 526,769 -0.37(-3.19%)
Feb 20, 2019 11.28 11.64 11.26 11.59 873,014 +0.30(+2.66%)
Feb 19, 2019 11.06 11.37 11.06 11.29 576,263 +0.21(+1.90%)
Feb 15, 2019 10.95 11.10 10.92 11.08 630,900 +0.19(+1.74%)
Feb 14, 2019 10.63 11.02 10.63 10.89 755,861 +0.20(+1.87%)
Feb 13, 2019 10.90 10.90 10.68 10.69 429,326 -0.21(-1.93%)
Feb 12, 2019 10.91 10.94 10.86 10.90 452,963 +0.05(+0.46%)
Feb 11, 2019 10.58 10.88 10.54 10.85 586,673 +0.30(+2.84%)
Feb 08, 2019 10.28 10.59 10.22 10.55 679,000 +0.14(+1.34%)
Feb 07, 2019 10.69 10.71 10.38 10.41 716,641 -0.38(-3.52%)
Feb 06, 2019 10.91 10.96 10.73 10.79 787,821 -0.11(-1.01%)
Feb 05, 2019 10.98 11.00 10.85 10.90 1,394,970 -0.05(-0.46%)
Feb 04, 2019 10.90 11.09 10.90 10.95 581,306 +0.03(+0.27%)
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.