Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 9.959 10.04 9.816 9.816 978,820 -0.11(-1.11%)
Feb 28, 2019 10.00 10.09 9.926 9.926 397,620 -0.05(-0.52%)
Feb 27, 2019 10.08 10.20 9.978 9.978 559,073 -0.08(-0.77%)
Feb 26, 2019 10.11 10.14 10.02 10.06 402,876 -0.06(-0.64%)
Feb 25, 2019 10.25 10.27 10.01 10.12 576,101 -0.09(-0.89%)
Feb 22, 2019 10.07 10.23 10.06 10.21 539,416 +0.16(+1.55%)
Feb 21, 2019 9.972 10.08 9.965 10.06 500,377 +0.08(+0.78%)
Feb 20, 2019 9.920 10.02 9.920 9.978 621,736 +0.05(+0.46%)
Feb 19, 2019 9.913 9.972 9.903 9.933 536,715 +0.01(+0.07%)
Feb 15, 2019 9.939 10.03 9.913 9.926 407,456 +0.01(+0.07%)
Feb 14, 2019 9.933 9.997 9.920 9.920 550,545 -0.02(-0.20%)
Feb 13, 2019 9.978 10.04 9.933 9.939 346,856 -0.01(-0.13%)
Feb 12, 2019 10.02 10.04 9.920 9.952 656,998 +0.00(+0.00%)
Feb 11, 2019 9.926 10.11 9.894 9.952 459,499 +0.03(+0.33%)
Feb 08, 2019 9.803 9.946 9.732 9.920 554,696 +0.08(+0.86%)
Feb 07, 2019 9.848 9.978 9.686 9.835 1,303,163 -0.19(-1.94%)
Feb 06, 2019 10.01 10.07 9.946 10.03 529,656 +0.03(+0.26%)
Feb 05, 2019 9.920 10.04 9.910 10.00 362,342 +0.07(+0.72%)
Feb 04, 2019 9.855 9.978 9.835 9.933 694,771 +0.06(+0.66%)
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.