Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.50 11.90 11.48 11.88 850,575 +0.41(+3.57%)
Jan 30, 2019 11.40 11.53 11.36 11.47 548,249 +0.08(+0.70%)
Jan 29, 2019 11.48 11.48 11.36 11.39 579,562 +0.03(+0.26%)
Jan 28, 2019 11.43 11.51 11.32 11.36 577,866 -0.03(-0.26%)
Jan 25, 2019 11.47 11.55 11.36 11.39 584,400 -0.07(-0.61%)
Jan 24, 2019 11.36 11.47 11.34 11.46 573,588 +0.08(+0.70%)
Jan 23, 2019 11.34 11.45 11.25 11.38 614,368 +0.08(+0.71%)
Jan 22, 2019 11.57 11.60 11.28 11.30 772,823 -0.29(-2.50%)
Jan 18, 2019 11.66 11.75 11.56 11.59 596,200 -0.06(-0.52%)
Jan 17, 2019 11.67 11.73 11.60 11.65 492,406 -0.02(-0.17%)
Jan 16, 2019 11.72 11.79 11.66 11.67 530,522 -0.04(-0.34%)
Jan 15, 2019 11.68 11.75 11.48 11.71 771,840 +0.00(+0.00%)
Jan 14, 2019 11.55 11.82 11.44 11.71 893,113 +0.08(+0.69%)
Jan 11, 2019 11.55 11.75 11.49 11.63 2,203,300 +0.02(+0.17%)
Jan 10, 2019 11.50 11.64 11.36 11.61 1,977,032 +0.11(+0.96%)
Jan 09, 2019 11.54 11.55 11.40 11.50 731,804 +0.00(+0.00%)
Jan 08, 2019 11.33 11.52 11.24 11.50 714,949 +0.25(+2.22%)
Jan 07, 2019 11.54 11.54 11.19 11.25 540,197 -0.11(-0.97%)
Jan 04, 2019 11.04 11.43 10.99 11.36 575,500 +0.39(+3.56%)
Jan 03, 2019 11.15 11.29 10.96 10.97 560,585 -0.19(-1.70%)
Jan 02, 2019 11.15 11.22 10.97 11.16 636,167 -0.06(-0.53%)
Dec 31, 2018 11.11 11.24 11.06 11.22 497,700 +0.20(+1.81%)
Dec 28, 2018 10.90 11.09 10.90 11.02 865,900 +0.11(+1.01%)
Dec 27, 2018 10.75 10.91 10.59 10.91 583,707 +0.05(+0.46%)
Dec 26, 2018 10.41 10.87 10.34 10.86 566,194 +0.53(+5.13%)
Dec 24, 2018 10.61 10.74 10.33 10.33 585,300 -0.28(-2.64%)
Dec 21, 2018 10.88 11.00 10.60 10.61 2,823,500 -0.18(-1.67%)
Dec 20, 2018 10.97 11.12 10.60 10.79 664,609 -0.18(-1.64%)
Dec 19, 2018 11.05 11.19 10.89 10.97 529,324 -0.06(-0.54%)
Dec 18, 2018 11.16 11.28 10.96 11.03 627,246 -0.06(-0.54%)
Dec 17, 2018 11.53 11.55 11.05 11.09 728,546 -0.41(-3.57%)
Dec 14, 2018 11.44 11.63 11.39 11.50 628,600 +0.04(+0.35%)
Dec 13, 2018 11.55 11.69 11.46 11.46 731,953 +0.05(+0.44%)
Dec 12, 2018 11.54 11.60 11.40 11.41 330,000 -0.07(-0.61%)
Dec 11, 2018 11.45 11.58 11.43 11.48 574,686 -0.02(-0.17%)
Dec 10, 2018 11.42 11.54 11.32 11.50 577,064 +0.08(+0.70%)
Dec 07, 2018 11.54 11.67 11.38 11.42 897,400 -0.11(-0.95%)
Dec 06, 2018 11.50 11.60 11.22 11.53 713,419 -0.02(-0.17%)
Dec 04, 2018 11.62 11.76 11.50 11.55 706,100 -0.10(-0.86%)
Dec 03, 2018 11.59 11.68 11.38 11.65 470,207 +0.15(+1.30%)
Nov 30, 2018 11.39 11.56 11.30 11.50 563,000 -0.05(-0.43%)
Nov 29, 2018 11.54 11.66 11.47 11.55 439,727 +0.02(+0.17%)
Nov 28, 2018 11.53 11.58 11.43 11.53 364,052 +0.04(+0.35%)
Nov 27, 2018 11.40 11.53 11.38 11.49 444,313 +0.06(+0.52%)
Nov 26, 2018 11.35 11.46 11.35 11.43 375,224 +0.12(+1.06%)
Nov 23, 2018 11.23 11.38 11.21 11.31 202,600 +0.04(+0.35%)
Nov 21, 2018 11.27 11.27 11.27 0 +0.04(+0.36%)
Nov 20, 2018 11.33 11.37 11.17 11.23 449,921 -0.15(-1.32%)
Nov 19, 2018 11.25 11.47 11.21 11.38 391,691 +0.16(+1.43%)
Nov 16, 2018 11.02 11.24 10.95 11.22 512,100 +0.17(+1.54%)
Nov 15, 2018 10.90 11.09 10.83 11.05 453,467 +0.14(+1.28%)
Nov 14, 2018 11.16 11.19 10.79 10.91 996,845 -0.20(-1.80%)
Nov 13, 2018 11.14 11.18 11.00 11.11 768,978 +0.04(+0.41%)
Nov 12, 2018 11.06 11.08 10.91 11.06 645,642 +0.00(+0.00%)
Nov 09, 2018 11.06 11.27 10.63 11.06 1,123,900 -0.77(-6.47%)
Nov 08, 2018 11.85 11.93 11.72 11.83 401,202 +0.01(+0.08%)
Nov 07, 2018 11.58 11.84 11.54 11.82 321,284 +0.26(+2.25%)
Nov 06, 2018 11.52 11.65 11.40 11.56 309,613 +0.05(+0.43%)
Nov 05, 2018 11.43 11.61 11.43 11.51 499,761 +0.12(+1.05%)
Nov 02, 2018 11.42 11.45 11.26 11.39 398,100 +0.02(+0.18%)
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.