Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.39 11.40 11.16 11.21 505,085 -0.19(-1.62%)
Jul 30, 2019 11.24 11.41 11.19 11.39 472,869 +0.14(+1.22%)
Jul 29, 2019 11.34 11.38 11.24 11.26 347,270 -0.07(-0.61%)
Jul 26, 2019 11.32 11.39 11.32 11.33 552,928 -0.01(-0.06%)
Jul 25, 2019 11.39 11.40 11.32 11.33 320,163 -0.04(-0.36%)
Jul 24, 2019 11.27 11.38 11.25 11.37 297,977 +0.10(+0.85%)
Jul 23, 2019 11.18 11.29 11.17 11.28 276,901 +0.10(+0.86%)
Jul 22, 2019 11.20 11.21 11.14 11.18 188,927 -0.02(-0.18%)
Jul 19, 2019 11.22 11.26 11.18 11.20 234,531 +0.02(+0.18%)
Jul 18, 2019 11.15 11.20 11.11 11.18 419,312 +0.03(+0.25%)
Jul 17, 2019 11.24 11.27 11.13 11.16 284,939 -0.07(-0.61%)
Jul 16, 2019 11.26 11.34 11.22 11.22 394,212 -0.04(-0.37%)
Jul 15, 2019 11.21 11.27 11.20 11.26 292,502 +0.05(+0.49%)
Jul 12, 2019 11.23 11.26 11.15 11.21 505,817 -0.02(-0.18%)
Jul 11, 2019 11.27 11.29 11.20 11.23 511,700 -0.05(-0.49%)
Jul 10, 2019 11.24 11.30 11.22 11.29 448,452 +0.10(+0.86%)
Jul 09, 2019 11.15 11.22 11.11 11.19 746,816 +0.04(+0.37%)
Jul 08, 2019 11.04 11.18 11.03 11.15 625,182 +0.11(+0.99%)
Jul 05, 2019 11.10 11.13 11.02 11.04 515,735 -0.06(-0.56%)
Jul 03, 2019 10.98 11.12 10.98 11.10 366,674 +0.18(+1.63%)
Jul 02, 2019 10.87 11.01 10.87 10.92 497,313 +0.07(+0.63%)
Jul 01, 2019 10.88 10.95 10.83 10.85 325,298 +0.02(+0.19%)
Jun 28, 2019 10.72 10.87 10.72 10.83 400,512 +0.13(+1.22%)
Jun 27, 2019 10.66 10.76 10.61 10.70 510,711 +0.07(+0.65%)
Jun 26, 2019 10.73 10.78 10.63 10.63 558,451 -0.11(-1.02%)
Jun 25, 2019 10.85 10.88 10.74 10.74 390,168 -0.10(-0.95%)
Jun 24, 2019 10.97 11.02 10.84 10.85 398,534 -0.08(-0.69%)
Jun 21, 2019 10.82 10.98 10.82 10.92 426,328 +0.08(+0.70%)
Jun 20, 2019 11.02 11.05 10.81 10.85 576,295 -0.14(-1.25%)
Jun 19, 2019 11.01 11.05 10.94 10.98 829,821 +0.02(+0.19%)
Jun 18, 2019 10.90 11.02 10.89 10.96 874,546 +0.09(+0.86%)
Jun 17, 2019 10.90 10.92 10.81 10.87 563,122 +0.01(+0.06%)
Jun 14, 2019 10.92 10.94 10.83 10.86 444,624 -0.05(-0.49%)
Jun 13, 2019 10.80 10.96 10.80 10.92 646,344 +0.11(+1.05%)
Jun 12, 2019 10.77 10.80 10.70 10.80 412,255 +0.03(+0.25%)
Jun 11, 2019 10.74 10.82 10.72 10.78 486,910 +0.03(+0.25%)
Jun 10, 2019 10.75 10.80 10.72 10.75 588,818 +0.01(+0.06%)
Jun 07, 2019 10.70 10.76 10.68 10.74 384,941 +0.05(+0.44%)
Jun 06, 2019 10.64 10.72 10.64 10.70 399,290 +0.03(+0.25%)
Jun 05, 2019 10.61 10.68 10.61 10.67 477,545 +0.05(+0.50%)
Jun 04, 2019 10.52 10.66 10.47 10.62 490,526 +0.15(+1.40%)
Jun 03, 2019 10.36 10.53 10.36 10.47 913,198 +0.11(+1.09%)
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%)
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.