Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.11 11.15 11.10 11.15 475,624 +0.10(+0.86%)
Feb 27, 2019 11.12 11.13 11.02 11.05 375,029 -0.05(-0.46%)
Feb 26, 2019 11.12 11.14 11.09 11.10 523,362 -0.09(-0.78%)
Feb 25, 2019 11.26 11.27 11.18 11.19 511,020 -0.07(-0.65%)
Feb 22, 2019 11.29 11.32 11.26 11.26 534,853 +0.03(+0.26%)
Feb 21, 2019 11.18 11.29 11.16 11.23 524,900 -0.02(-0.20%)
Feb 20, 2019 11.26 11.31 11.25 11.26 441,898 -0.01(-0.13%)
Feb 19, 2019 11.27 11.30 11.25 11.27 662,310 +0.19(+1.72%)
Feb 15, 2019 10.99 11.08 10.98 11.08 661,594 +0.23(+2.09%)
Feb 14, 2019 10.92 10.93 10.85 10.85 472,834 -0.07(-0.60%)
Feb 13, 2019 10.96 10.98 10.92 10.92 538,089 +0.00(+0.00%)
Feb 12, 2019 10.95 10.97 10.92 10.92 627,823 -0.03(-0.27%)
Feb 11, 2019 10.94 10.99 10.93 10.95 607,441 -0.07(-0.66%)
Feb 08, 2019 10.98 11.03 10.93 11.02 484,540 -0.07(-0.59%)
Feb 07, 2019 11.15 11.17 11.04 11.09 717,441 -0.18(-1.56%)
Feb 06, 2019 11.25 11.29 11.22 11.26 812,725 -0.04(-0.39%)
Feb 05, 2019 11.29 11.34 11.29 11.31 363,383 +0.09(+0.78%)
Feb 04, 2019 11.18 11.23 11.15 11.22 612,947 -0.10(-0.84%)
Feb 01, 2019 11.31 11.39 11.30 11.31 393,620 +0.01(+0.13%)
Jan 31, 2019 11.33 11.33 11.26 11.30 729,050 +0.02(+0.20%)
Jan 30, 2019 11.19 11.31 11.14 11.28 364,623 +0.04(+0.39%)
Jan 29, 2019 11.23 11.26 11.21 11.23 457,426 +0.00(+0.00%)
Jan 28, 2019 11.22 11.26 11.21 11.23 734,741 +0.04(+0.39%)
Jan 25, 2019 11.15 11.26 11.14 11.19 536,767 +0.19(+1.73%)
Jan 24, 2019 11.10 11.10 10.99 11.00 480,808 -0.14(-1.25%)
Jan 23, 2019 11.12 11.18 11.10 11.14 697,699 +0.09(+0.79%)
Jan 22, 2019 11.04 11.07 11.01 11.05 798,514 -0.21(-1.88%)
Jan 18, 2019 11.29 11.30 11.22 11.26 505,731 +0.04(+0.39%)
Jan 17, 2019 11.15 11.23 11.13 11.22 545,021 +0.12(+1.12%)
Jan 16, 2019 11.14 11.16 11.09 11.10 715,429 -0.08(-0.72%)
Jan 15, 2019 11.25 11.26 11.13 11.18 791,203 -0.20(-1.80%)
Jan 14, 2019 11.37 11.42 11.33 11.38 688,261 -0.14(-1.21%)
Jan 11, 2019 11.51 11.57 11.49 11.52 351,236 +0.09(+0.77%)
Jan 10, 2019 11.41 11.44 11.37 11.43 536,554 -0.15(-1.33%)
Jan 09, 2019 11.41 11.61 11.40 11.59 460,507 +0.06(+0.51%)
Jan 08, 2019 11.68 11.68 11.50 11.53 611,787 -0.39(-3.25%)
Jan 07, 2019 11.86 11.95 11.82 11.91 512,279 +0.00(+0.00%)
Jan 04, 2019 11.75 11.93 11.75 11.91 711,360 +0.13(+1.12%)
Jan 03, 2019 11.77 11.82 11.72 11.78 357,681 +0.03(+0.25%)
Jan 02, 2019 11.66 11.76 11.64 11.75 406,766 -0.09(-0.74%)
Dec 31, 2018 11.75 11.84 11.72 11.84 615,519 +0.07(+0.56%)
Dec 28, 2018 11.80 11.86 11.72 11.78 697,278 +0.09(+0.75%)
Dec 27, 2018 11.59 11.70 11.48 11.69 733,324 +0.03(+0.25%)
Dec 26, 2018 11.45 11.66 11.35 11.66 726,905 +0.18(+1.53%)
Dec 24, 2018 11.72 11.76 11.42 11.48 391,706 -0.12(-1.01%)
Dec 21, 2018 11.80 11.84 11.59 11.60 845,210 -0.22(-1.86%)
Dec 20, 2018 11.79 11.88 11.79 11.82 826,291 -0.01(-0.06%)
Dec 19, 2018 11.91 12.05 11.78 11.83 809,307 +0.07(+0.62%)
Dec 18, 2018 11.83 11.86 11.72 11.75 622,655 -0.12(-1.05%)
Dec 17, 2018 12.00 12.01 11.86 11.88 855,369 -0.06(-0.49%)
Dec 14, 2018 11.92 12.02 11.91 11.94 521,591 -0.10(-0.85%)
Dec 13, 2018 12.10 12.15 12.01 12.04 729,964 -0.20(-1.67%)
Dec 12, 2018 12.29 12.35 12.22 12.24 590,682 +0.20(+1.70%)
Dec 11, 2018 12.17 12.19 12.00 12.04 481,074 -0.03(-0.24%)
Dec 10, 2018 12.12 12.13 11.97 12.07 770,565 -0.07(-0.60%)
Dec 07, 2018 12.24 12.27 12.11 12.14 704,934 -0.05(-0.42%)
Dec 06, 2018 12.16 12.20 12.03 12.19 904,056 +0.06(+0.48%)
Dec 04, 2018 12.30 12.32 12.07 12.13 582,705 -0.12(-1.01%)
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.