Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.60 10.60 10.35 10.36 939,334 -0.28(-2.63%)
May 30, 2019 10.64 10.68 10.60 10.64 300,792 +0.02(+0.19%)
May 29, 2019 10.66 10.69 10.60 10.62 467,515 -0.09(-0.87%)
May 28, 2019 10.67 10.75 10.65 10.71 390,802 +0.02(+0.19%)
May 24, 2019 10.67 10.70 10.58 10.69 446,573 +0.02(+0.19%)
May 23, 2019 10.64 10.67 10.57 10.67 463,311 +0.01(+0.13%)
May 22, 2019 10.65 10.67 10.58 10.66 396,673 +0.03(+0.31%)
May 21, 2019 10.56 10.66 10.54 10.62 476,680 +0.07(+0.70%)
May 20, 2019 10.55 10.66 10.50 10.55 505,154 -0.03(-0.32%)
May 17, 2019 10.45 10.64 10.40 10.58 729,993 +0.09(+0.89%)
May 16, 2019 10.41 10.54 10.37 10.49 332,497 +0.03(+0.25%)
May 15, 2019 10.35 10.47 10.34 10.46 283,472 +0.07(+0.71%)
May 14, 2019 10.28 10.46 10.28 10.39 357,725 +0.12(+1.17%)
May 13, 2019 10.45 10.45 10.24 10.27 594,154 -0.25(-2.41%)
May 10, 2019 10.49 10.55 10.45 10.52 362,447 +0.01(+0.13%)
May 09, 2019 10.51 10.52 10.39 10.51 368,507 -0.04(-0.38%)
May 08, 2019 10.52 10.60 10.43 10.55 284,854 +0.00(+0.00%)
May 07, 2019 10.57 10.59 10.48 10.55 311,156 -0.04(-0.38%)
May 06, 2019 10.42 10.61 10.37 10.59 384,396 +0.05(+0.51%)
May 03, 2019 10.45 10.56 10.42 10.54 371,594 +0.09(+0.83%)
May 02, 2019 10.36 10.46 10.34 10.45 222,166 +0.07(+0.64%)
May 01, 2019 10.42 10.48 10.38 10.38 285,265 -0.04(-0.38%)
Apr 30, 2019 10.39 10.45 10.32 10.42 316,861 -0.03(-0.26%)
Apr 29, 2019 10.39 10.50 10.39 10.45 306,489 +0.02(+0.19%)
Apr 26, 2019 10.36 10.44 10.32 10.43 284,619 +0.08(+0.77%)
Apr 25, 2019 10.40 10.42 10.29 10.35 315,759 -0.04(-0.39%)
Apr 24, 2019 10.32 10.45 10.30 10.39 671,892 +0.08(+0.78%)
Apr 23, 2019 10.24 10.32 10.21 10.31 220,074 +0.07(+0.72%)
Apr 22, 2019 10.18 10.26 10.17 10.24 326,289 +0.04(+0.39%)
Apr 18, 2019 10.24 10.24 10.15 10.20 227,485 -0.03(-0.33%)
Apr 17, 2019 10.26 10.28 10.19 10.23 304,718 -0.02(-0.20%)
Apr 16, 2019 10.20 10.28 10.19 10.25 375,492 +0.07(+0.66%)
Apr 15, 2019 10.21 10.22 10.14 10.18 315,798 -0.02(-0.20%)
Apr 12, 2019 10.20 10.23 10.12 10.20 355,549 +0.01(+0.13%)
Apr 11, 2019 10.18 10.24 10.16 10.19 199,945 +0.03(+0.33%)
Apr 10, 2019 10.14 10.20 10.14 10.16 246,393 +0.01(+0.13%)
Apr 09, 2019 10.20 10.20 10.12 10.14 348,309 -0.07(-0.65%)
Apr 08, 2019 10.16 10.29 10.16 10.21 976,720 +0.05(+0.46%)
Apr 05, 2019 10.17 10.19 10.14 10.16 533,999 +0.01(+0.13%)
Apr 04, 2019 10.16 10.18 10.14 10.15 403,116 +0.00(+0.00%)
Apr 03, 2019 10.19 10.23 10.14 10.15 336,032 +0.00(+0.00%)
Apr 02, 2019 10.16 10.21 10.08 10.15 313,646 -0.01(-0.13%)
Apr 01, 2019 10.16 10.21 10.14 10.16 377,872 +0.07(+0.66%)
Mar 29, 2019 10.21 10.24 10.08 10.10 513,604 -0.08(-0.79%)
Mar 28, 2019 10.16 10.19 10.13 10.18 330,343 +0.03(+0.33%)
Mar 27, 2019 10.22 10.22 10.14 10.14 257,054 -0.05(-0.46%)
Mar 26, 2019 10.10 10.22 10.09 10.19 470,514 +0.10(+0.99%)
Mar 25, 2019 10.08 10.19 10.06 10.09 550,602 +0.00(+0.00%)
Mar 22, 2019 10.20 10.22 10.07 10.09 1,289,935 -0.13(-1.24%)
Mar 21, 2019 10.16 10.22 10.16 10.22 774,823 +0.05(+0.46%)
Mar 20, 2019 10.30 10.31 10.14 10.17 816,678 -0.10(-0.97%)
Mar 19, 2019 10.33 10.35 10.24 10.27 1,260,752 -0.03(-0.25%)
Mar 18, 2019 10.18 10.30 10.18 10.30 687,772 +0.11(+1.08%)
Mar 15, 2019 10.18 10.20 10.16 10.19 731,414 +0.01(+0.13%)
Mar 14, 2019 10.12 10.22 10.12 10.17 790,111 +0.05(+0.45%)
Mar 13, 2019 10.10 10.14 10.06 10.13 407,905 +0.03(+0.32%)
Mar 12, 2019 10.08 10.13 10.02 10.09 432,880 +0.01(+0.13%)
Mar 11, 2019 9.978 10.09 9.959 10.08 343,411 +0.10(+1.04%)
Mar 08, 2019 9.913 10.01 9.881 9.978 431,996 +0.06(+0.59%)
Mar 07, 2019 9.920 9.965 9.868 9.920 646,629 -0.03(-0.26%)
Mar 06, 2019 10.02 10.02 9.936 9.946 632,733 -0.03(-0.32%)
Mar 05, 2019 9.972 10.03 9.881 9.978 736,234 -0.01(-0.13%)
Mar 04, 2019 9.848 10.02 9.848 9.991 643,526 +0.17(+1.78%)
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.