Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.00 11.14 10.96 10.98 3,723 -0.25(-2.24%)
May 30, 2019 11.45 11.48 11.21 11.24 3,612 -0.21(-1.81%)
May 29, 2019 11.32 11.45 11.17 11.44 9,148 -0.02(-0.13%)
May 28, 2019 11.54 11.54 11.46 11.46 1,398 -0.10(-0.90%)
May 24, 2019 11.74 11.74 11.50 11.56 5,171 -0.01(-0.07%)
May 23, 2019 11.81 11.81 11.51 11.57 8,928 -0.60(-4.91%)
May 22, 2019 12.44 12.44 12.17 12.17 4,832 -0.38(-3.05%)
May 21, 2019 12.37 12.59 12.37 12.55 3,805 +0.20(+1.64%)
May 20, 2019 12.34 12.41 12.28 12.35 4,478 +0.00(+0.00%)
May 17, 2019 12.51 12.51 12.35 12.35 10,032 -0.24(-1.92%)
May 16, 2019 12.55 12.69 12.55 12.59 8,525 +0.12(+0.93%)
May 15, 2019 12.31 12.47 12.31 12.47 8,171 +0.04(+0.30%)
May 14, 2019 12.50 12.53 12.44 12.44 714 +0.27(+2.23%)
May 13, 2019 12.38 12.38 12.11 12.16 2,826 -0.34(-2.71%)
May 10, 2019 12.47 12.50 12.47 12.50 15,203 +0.03(+0.23%)
May 09, 2019 12.41 12.49 12.30 12.47 5,915 -0.10(-0.81%)
May 08, 2019 12.34 12.59 12.34 12.57 7,912 +0.25(+2.00%)
May 07, 2019 12.34 12.37 12.17 12.33 17,255 -0.15(-1.16%)
May 06, 2019 12.25 12.53 12.25 12.47 6,335 +0.04(+0.35%)
May 03, 2019 12.30 12.45 12.30 12.43 51,711 +0.19(+1.54%)
May 02, 2019 12.43 12.45 12.17 12.24 12,846 -0.33(-2.63%)
May 01, 2019 12.88 12.88 12.57 12.57 6,919 -0.37(-2.87%)
Apr 30, 2019 13.15 13.15 12.89 12.94 15,015 -0.12(-0.93%)
Apr 29, 2019 13.15 13.15 13.06 13.06 78,019 -0.03(-0.22%)
Apr 26, 2019 13.29 13.29 13.02 13.09 12,100 -0.27(-2.00%)
Apr 25, 2019 13.57 13.57 13.36 13.36 7,977 -0.19(-1.44%)
Apr 24, 2019 13.75 13.75 13.53 13.55 7,327 -0.07(-0.52%)
Apr 23, 2019 13.61 13.68 13.49 13.62 12,590 +0.03(+0.21%)
Apr 22, 2019 13.45 13.63 13.36 13.59 38,019 +0.37(+2.78%)
Apr 18, 2019 13.29 13.29 13.23 13.23 4,033 -0.05(-0.36%)
Apr 17, 2019 13.31 13.40 13.22 13.28 21,587 -0.03(-0.25%)
Apr 16, 2019 13.27 13.31 13.13 13.31 12,806 +0.10(+0.74%)
Apr 15, 2019 13.24 13.35 13.18 13.21 24,774 -0.12(-0.88%)
Apr 12, 2019 13.25 13.38 13.16 13.33 369,222 +0.77(+6.17%)
Apr 11, 2019 12.69 12.69 12.46 12.55 5,016 -0.07(-0.54%)
Apr 10, 2019 12.58 12.68 12.45 12.62 21,239 +0.13(+1.04%)
Apr 09, 2019 12.50 12.62 12.45 12.49 11,031 -0.20(-1.60%)
Apr 08, 2019 12.65 12.78 12.65 12.70 19,814 +0.12(+0.92%)
Apr 05, 2019 12.28 12.58 12.28 12.58 4,964 +0.39(+3.17%)
Apr 04, 2019 12.10 12.23 11.98 12.19 6,233 +0.11(+0.93%)
Apr 03, 2019 12.41 12.41 12.03 12.08 4,045 -0.30(-2.39%)
Apr 02, 2019 12.47 12.47 12.38 12.38 2,539 -0.09(-0.74%)
Apr 01, 2019 12.46 12.50 12.41 12.47 3,868 +0.15(+1.19%)
Mar 29, 2019 12.54 12.54 12.31 12.32 1,861 -0.03(-0.25%)
Mar 28, 2019 12.17 12.35 12.17 12.35 3,415 +0.10(+0.83%)
Mar 27, 2019 12.27 12.33 12.17 12.25 10,085 -0.04(-0.32%)
Mar 26, 2019 12.22 12.43 12.22 12.29 10,068 +0.27(+2.25%)
Mar 25, 2019 11.99 12.02 11.88 12.02 4,556 -0.03(-0.28%)
Mar 22, 2019 12.41 12.41 11.94 12.05 11,790 -0.46(-3.67%)
Mar 21, 2019 12.38 12.54 12.38 12.51 12,418 +0.04(+0.33%)
Mar 20, 2019 12.12 12.51 12.12 12.47 63,710 +0.42(+3.51%)
Mar 19, 2019 12.29 12.30 12.02 12.05 13,787 -0.14(-1.11%)
Mar 18, 2019 11.95 12.25 11.95 12.18 15,457 +0.26(+2.15%)
Mar 15, 2019 11.87 11.96 11.87 11.93 13,548 -0.05(-0.44%)
Mar 14, 2019 11.98 12.00 11.94 11.98 6,787 +0.04(+0.32%)
Mar 13, 2019 11.83 11.95 11.80 11.94 5,039 +0.22(+1.86%)
Mar 12, 2019 11.58 11.73 11.58 11.72 3,464 +0.21(+1.81%)
Mar 11, 2019 11.43 11.53 11.37 11.52 6,191 +0.18(+1.58%)
Mar 08, 2019 11.35 11.45 11.31 11.34 3,206 -0.37(-3.13%)
Mar 07, 2019 11.85 11.85 11.68 11.70 12,822 -0.09(-0.79%)
Mar 06, 2019 12.06 12.06 11.78 11.80 72,813 -0.35(-2.87%)
Mar 05, 2019 12.24 12.24 12.10 12.14 11,128 -0.09(-0.76%)
Mar 04, 2019 12.29 12.30 12.13 12.24 21,080 +0.03(+0.24%)
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.