Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.39 11.41 11.35 11.36 324,919 -0.01(-0.06%)
Jun 27, 2019 11.31 11.38 11.30 11.36 403,176 +0.01(+0.13%)
Jun 26, 2019 11.36 11.41 11.32 11.35 230,069 -0.01(-0.06%)
Jun 25, 2019 11.43 11.43 11.35 11.36 317,990 -0.04(-0.38%)
Jun 24, 2019 11.42 11.44 11.38 11.40 332,710 +0.04(+0.38%)
Jun 21, 2019 11.32 11.40 11.28 11.36 301,245 -0.04(-0.32%)
Jun 20, 2019 11.44 11.46 11.35 11.39 312,855 +0.05(+0.45%)
Jun 19, 2019 11.28 11.35 11.26 11.34 473,718 -0.04(-0.32%)
Jun 18, 2019 11.42 11.46 11.36 11.38 408,262 +0.19(+1.68%)
Jun 17, 2019 11.20 11.23 11.17 11.19 328,414 +0.03(+0.26%)
Jun 14, 2019 11.20 11.20 11.15 11.16 305,122 -0.09(-0.83%)
Jun 13, 2019 11.27 11.30 11.24 11.25 391,129 -0.04(-0.38%)
Jun 12, 2019 11.31 11.33 11.30 11.30 430,591 -0.03(-0.26%)
Jun 11, 2019 11.30 11.35 11.28 11.33 379,562 +0.06(+0.58%)
Jun 10, 2019 11.25 11.27 11.20 11.26 353,501 +0.04(+0.32%)
Jun 07, 2019 11.18 11.25 11.17 11.23 353,714 +0.14(+1.30%)
Jun 06, 2019 11.03 11.10 11.02 11.08 441,040 -0.14(-1.29%)
Jun 05, 2019 11.25 11.27 11.20 11.23 486,552 -0.01(-0.06%)
Jun 04, 2019 11.22 11.24 11.15 11.23 423,249 +0.08(+0.71%)
Jun 03, 2019 11.03 11.16 11.01 11.15 448,657 +0.30(+2.73%)
May 31, 2019 10.99 11.01 10.84 10.86 1,393,954 +0.02(+0.20%)
May 30, 2019 10.95 10.96 10.76 10.83 2,242,475 +0.08(+0.78%)
May 29, 2019 10.83 10.89 10.72 10.75 1,385,493 -0.08(-0.71%)
May 28, 2019 10.93 10.97 10.83 10.83 504,557 -0.09(-0.84%)
May 24, 2019 10.97 10.98 10.89 10.92 479,986 +0.13(+1.17%)
May 23, 2019 10.69 10.80 10.69 10.79 244,882 -0.02(-0.20%)
May 22, 2019 10.79 10.84 10.78 10.81 302,542 +0.00(+0.00%)
May 21, 2019 10.86 10.88 10.79 10.81 345,464 -0.02(-0.19%)
May 20, 2019 10.82 10.93 10.81 10.83 559,694 +0.08(+0.72%)
May 17, 2019 10.73 10.79 10.72 10.76 440,771 +0.04(+0.39%)
May 16, 2019 10.70 10.79 10.69 10.72 447,229 +0.06(+0.53%)
May 15, 2019 10.63 10.72 10.62 10.66 456,215 -0.01(-0.13%)
May 14, 2019 10.68 10.71 10.65 10.67 435,769 +0.06(+0.59%)
May 13, 2019 10.59 10.62 10.55 10.61 406,987 -0.24(-2.20%)
May 10, 2019 10.78 10.85 10.76 10.85 474,282 -0.07(-0.64%)
May 09, 2019 10.86 10.93 10.86 10.92 453,567 +0.04(+0.39%)
May 08, 2019 10.95 10.98 10.87 10.88 353,571 +0.01(+0.13%)
May 07, 2019 10.97 10.99 10.85 10.86 516,293 -0.03(-0.26%)
May 06, 2019 10.82 10.91 10.81 10.89 341,769 -0.01(-0.06%)
May 03, 2019 10.89 10.94 10.86 10.90 389,721 -0.09(-0.83%)
May 02, 2019 11.05 11.06 10.98 10.99 429,840 +0.11(+1.03%)
May 01, 2019 10.88 11.02 10.87 10.88 281,493 -0.04(-0.32%)
Apr 30, 2019 10.87 10.96 10.85 10.91 601,213 -0.32(-2.81%)
Apr 29, 2019 11.21 11.26 11.19 11.23 363,004 -0.01(-0.06%)
Apr 26, 2019 11.26 11.27 11.21 11.23 428,650 +0.12(+1.07%)
Apr 25, 2019 11.07 11.15 11.03 11.12 810,197 -0.02(-0.19%)
Apr 24, 2019 11.22 11.22 11.11 11.14 360,852 -0.23(-2.04%)
Apr 23, 2019 11.39 11.41 11.33 11.37 568,236 -0.15(-1.34%)
Apr 22, 2019 11.51 11.58 11.51 11.52 234,250 -0.01(-0.06%)
Apr 18, 2019 11.50 11.54 11.46 11.53 468,863 +0.01(+0.06%)
Apr 17, 2019 11.54 11.56 11.50 11.52 444,417 +0.01(+0.12%)
Apr 16, 2019 11.57 11.59 11.51 11.51 645,244 -0.06(-0.55%)
Apr 15, 2019 11.56 11.61 11.51 11.57 757,392 +0.01(+0.06%)
Apr 12, 2019 11.55 11.56 11.51 11.56 396,993 +0.01(+0.06%)
Apr 11, 2019 11.56 11.58 11.51 11.56 408,316 -0.05(-0.42%)
Apr 10, 2019 11.66 11.66 11.57 11.61 487,389 -0.10(-0.84%)
Apr 09, 2019 11.71 11.78 11.68 11.70 463,185 -0.01(-0.06%)
Apr 08, 2019 11.74 11.75 11.66 11.71 297,367 +0.04(+0.30%)
Apr 05, 2019 11.63 11.68 11.61 11.68 328,118 +0.01(+0.06%)
Apr 04, 2019 11.65 11.71 11.63 11.67 394,395 -0.04(-0.30%)
Apr 03, 2019 11.57 11.72 11.57 11.70 493,571 +0.23(+2.02%)
Apr 02, 2019 11.49 11.49 11.43 11.47 324,703 +0.01(+0.06%)
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.