Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.86 11.87 11.73 11.74 2,518,395 -0.02(-0.16%)
Feb 27, 2019 11.70 11.82 11.69 11.76 2,995,815 +0.13(+1.15%)
Feb 26, 2019 11.61 11.71 11.58 11.63 3,715,063 +0.10(+0.91%)
Feb 25, 2019 11.52 11.60 11.49 11.52 3,600,321 +0.20(+1.77%)
Feb 22, 2019 11.39 11.39 11.30 11.32 2,067,919 -0.02(-0.17%)
Feb 21, 2019 11.37 11.42 11.31 11.34 3,173,490 -0.12(-1.08%)
Feb 20, 2019 11.32 11.50 11.31 11.47 2,958,524 +0.11(+1.01%)
Feb 19, 2019 11.17 11.40 11.14 11.35 3,110,452 +0.14(+1.28%)
Feb 15, 2019 11.11 11.23 11.07 11.21 8,642,785 +0.18(+1.64%)
Feb 14, 2019 11.06 11.10 10.91 11.03 7,049,066 -0.41(-3.59%)
Feb 13, 2019 11.45 11.49 11.35 11.44 4,557,347 +0.10(+0.93%)
Feb 12, 2019 11.24 11.36 11.24 11.33 2,449,155 +0.19(+1.71%)
Feb 11, 2019 11.21 11.22 11.11 11.14 3,177,892 -0.02(-0.17%)
Feb 08, 2019 11.09 11.16 10.97 11.16 4,213,625 -0.13(-1.18%)
Feb 07, 2019 11.42 11.43 11.25 11.29 3,854,555 -0.27(-2.31%)
Feb 06, 2019 11.55 11.60 11.53 11.56 2,373,447 -0.02(-0.16%)
Feb 05, 2019 11.50 11.60 11.47 11.58 2,741,101 +0.15(+1.34%)
Feb 04, 2019 11.36 11.43 11.30 11.43 1,893,076 -0.03(-0.25%)
Feb 01, 2019 11.39 11.52 11.36 11.46 2,669,761 -0.10(-0.83%)
Jan 31, 2019 11.48 11.56 11.41 11.55 3,564,627 -0.30(-2.50%)
Jan 30, 2019 11.82 11.90 11.77 11.85 2,368,487 +0.08(+0.65%)
Jan 29, 2019 11.81 11.89 11.75 11.77 1,717,629 -0.01(-0.08%)
Jan 28, 2019 11.75 11.78 11.66 11.78 5,361,697 -0.12(-1.04%)
Jan 25, 2019 11.86 11.97 11.85 11.90 2,384,093 +0.16(+1.38%)
Jan 24, 2019 11.75 11.83 11.68 11.74 2,958,922 +0.00(+0.00%)
Jan 23, 2019 11.76 11.78 11.62 11.74 3,531,012 +0.10(+0.90%)
Jan 22, 2019 11.63 11.74 11.57 11.64 3,947,549 -0.16(-1.37%)
Jan 18, 2019 11.69 11.84 11.63 11.80 3,871,452 +0.21(+1.81%)
Jan 17, 2019 11.48 11.65 11.44 11.59 3,260,774 -0.04(-0.33%)
Jan 16, 2019 11.47 11.69 11.45 11.63 5,631,663 +0.30(+2.61%)
Jan 15, 2019 11.27 11.34 11.19 11.33 3,391,623 -0.02(-0.17%)
Jan 14, 2019 11.13 11.42 11.12 11.35 5,525,361 +0.08(+0.68%)
Jan 11, 2019 11.20 11.34 11.16 11.28 3,185,011 +0.07(+0.60%)
Jan 10, 2019 11.17 11.25 11.14 11.21 3,879,327 +0.18(+1.64%)
Jan 09, 2019 11.07 11.15 10.96 11.03 3,110,785 +0.01(+0.09%)
Jan 08, 2019 11.06 11.07 10.91 11.02 2,942,682 +0.15(+1.40%)
Jan 07, 2019 10.82 10.95 10.74 10.87 3,027,637 +0.08(+0.71%)
Jan 04, 2019 10.63 10.83 10.60 10.79 7,099,235 +0.34(+3.29%)
Jan 03, 2019 10.50 10.53 10.40 10.45 4,891,682 -0.09(-0.81%)
Jan 02, 2019 10.22 10.59 10.18 10.53 3,825,120 +0.17(+1.66%)
Dec 31, 2018 10.36 10.45 10.21 10.36 5,116,859 -0.01(-0.09%)
Dec 28, 2018 10.47 10.50 10.30 10.37 6,631,579 +0.19(+1.87%)
Dec 27, 2018 10.09 10.19 9.902 10.18 6,518,895 -0.12(-1.20%)
Dec 26, 2018 9.968 10.30 9.758 10.30 5,150,595 +0.36(+3.65%)
Dec 24, 2018 9.959 10.10 9.882 9.940 3,792,304 -0.09(-0.86%)
Dec 21, 2018 10.22 10.32 10.02 10.03 6,467,517 -0.02(-0.19%)
Dec 20, 2018 10.11 10.18 9.968 10.04 5,678,800 -0.18(-1.77%)
Dec 19, 2018 10.51 10.57 10.15 10.23 6,652,541 -0.16(-1.56%)
Dec 18, 2018 10.56 10.60 10.32 10.39 5,163,957 -0.05(-0.46%)
Dec 17, 2018 10.55 10.67 10.41 10.44 7,232,774 -0.15(-1.44%)
Dec 14, 2018 10.66 10.76 10.55 10.59 4,215,512 -0.15(-1.42%)
Dec 13, 2018 10.91 10.92 10.69 10.74 4,531,302 -0.06(-0.53%)
Dec 12, 2018 10.77 10.96 10.70 10.80 8,886,508 +0.38(+3.66%)
Dec 11, 2018 10.73 10.74 10.36 10.42 9,060,344 -0.08(-0.73%)
Dec 10, 2018 10.62 10.69 10.35 10.49 9,728,308 -0.10(-0.99%)
Dec 07, 2018 10.77 10.86 10.53 10.60 6,512,490 -0.21(-1.94%)
Dec 06, 2018 10.62 10.83 10.54 10.81 9,108,300 -0.30(-2.66%)
Dec 04, 2018 11.43 11.44 11.03 11.10 7,286,570 -0.43(-3.72%)
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.