Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 12.26 12.30 11.85 11.86 60,482 -0.29(-2.39%)
Apr 29, 2019 12.20 12.60 12.13 12.15 48,294 +0.02(+0.16%)
Apr 26, 2019 12.11 12.19 12.01 12.13 21,300 +0.03(+0.25%)
Apr 25, 2019 12.18 12.22 12.01 12.10 27,374 -0.11(-0.90%)
Apr 24, 2019 12.46 12.57 12.18 12.21 24,250 -0.19(-1.53%)
Apr 23, 2019 12.30 12.72 12.14 12.40 60,862 +0.02(+0.16%)
Apr 22, 2019 12.31 12.55 12.09 12.38 19,949 +0.09(+0.73%)
Apr 18, 2019 12.63 12.64 12.07 12.29 63,800 -0.34(-2.69%)
Apr 17, 2019 13.29 13.30 12.56 12.63 25,301 -0.58(-4.39%)
Apr 16, 2019 12.83 13.34 12.72 13.21 35,055 +0.41(+3.20%)
Apr 15, 2019 12.72 13.25 12.50 12.80 51,074 -0.01(-0.08%)
Apr 12, 2019 12.98 12.98 12.72 12.81 44,600 -0.21(-1.61%)
Apr 11, 2019 13.37 13.46 12.86 13.02 18,950 -0.31(-2.33%)
Apr 10, 2019 13.15 13.36 13.05 13.33 14,222 +0.18(+1.37%)
Apr 09, 2019 13.42 13.54 12.90 13.15 33,576 -0.33(-2.45%)
Apr 08, 2019 13.47 13.56 13.30 13.48 30,281 +0.10(+0.75%)
Apr 05, 2019 13.17 13.45 13.07 13.38 46,900 +0.24(+1.83%)
Apr 04, 2019 13.25 13.39 12.79 13.14 24,419 -0.09(-0.68%)
Apr 03, 2019 12.50 13.37 12.50 13.23 66,660 +0.80(+6.44%)
Apr 02, 2019 12.42 12.46 12.00 12.43 28,771 +0.03(+0.24%)
Apr 01, 2019 12.53 12.53 12.28 12.40 22,956 +0.02(+0.16%)
Mar 29, 2019 12.52 12.60 12.25 12.38 35,600 -0.02(-0.16%)
Mar 28, 2019 12.56 12.85 12.35 12.40 33,449 -0.15(-1.20%)
Mar 27, 2019 12.81 12.84 12.26 12.55 66,526 -0.27(-2.11%)
Mar 26, 2019 12.59 13.00 12.40 12.82 95,805 +0.28(+2.23%)
Mar 25, 2019 12.98 13.09 12.42 12.54 110,847 -0.57(-4.35%)
Mar 22, 2019 13.12 13.48 12.43 13.11 112,800 -0.40(-2.96%)
Mar 21, 2019 13.64 13.91 13.20 13.51 69,252 -0.25(-1.82%)
Mar 20, 2019 14.43 14.57 13.71 13.76 68,695 -0.67(-4.64%)
Mar 19, 2019 14.83 14.83 14.23 14.43 57,294 -0.30(-2.04%)
Mar 18, 2019 14.71 15.01 14.59 14.73 73,047 +0.03(+0.20%)
Mar 15, 2019 14.86 15.29 14.60 14.70 79,400 -0.15(-1.01%)
Mar 14, 2019 14.96 15.28 14.72 14.85 70,277 -0.12(-0.80%)
Mar 13, 2019 15.40 15.51 14.89 14.97 42,804 -0.39(-2.54%)
Mar 12, 2019 14.97 15.66 14.56 15.36 51,893 +0.38(+2.54%)
Mar 11, 2019 14.91 15.08 14.39 14.98 40,374 +0.15(+1.01%)
Mar 08, 2019 15.04 15.04 14.53 14.83 43,100 -0.22(-1.46%)
Mar 07, 2019 15.56 15.56 14.56 15.05 40,224 +0.19(+1.28%)
Mar 06, 2019 15.41 15.91 14.40 14.86 37,508 -0.41(-2.69%)
Mar 05, 2019 15.16 15.85 14.47 15.27 28,510 +0.11(+0.73%)
Mar 04, 2019 15.33 15.80 14.90 15.16 17,590 -0.18(-1.17%)
Mar 01, 2019 14.16 15.40 14.16 15.34 43,900 +1.28(+9.10%)
Feb 28, 2019 15.41 15.41 14.02 14.06 55,009 -1.47(-9.47%)
Feb 27, 2019 16.03 16.03 15.35 15.53 41,633 +0.15(+0.98%)
Feb 26, 2019 14.46 16.10 14.26 15.38 138,627 +0.89(+6.14%)
Feb 25, 2019 14.58 14.75 14.28 14.49 47,601 +0.06(+0.42%)
Feb 22, 2019 14.26 14.56 14.17 14.43 30,500 +0.17(+1.19%)
Feb 21, 2019 14.17 14.29 13.95 14.26 30,355 +0.04(+0.28%)
Feb 20, 2019 14.23 14.40 13.86 14.22 38,842 +0.01(+0.07%)
Feb 19, 2019 14.45 14.45 14.01 14.21 30,453 +0.11(+0.78%)
Feb 15, 2019 14.02 14.16 13.87 14.10 35,800 +0.10(+0.71%)
Feb 14, 2019 14.51 14.51 13.60 14.00 57,982 -0.33(-2.30%)
Feb 13, 2019 12.74 14.99 12.30 14.33 150,381 +1.74(+13.82%)
Feb 12, 2019 12.36 12.64 12.25 12.59 59,777 +0.35(+2.86%)
Feb 11, 2019 12.30 12.34 12.13 12.24 43,553 +0.04(+0.33%)
Feb 08, 2019 12.06 12.33 11.55 12.20 59,300 +0.13(+1.08%)
Feb 07, 2019 11.90 12.30 11.76 12.07 44,316 +0.12(+1.00%)
Feb 06, 2019 12.15 12.44 11.74 11.95 32,448 -0.19(-1.57%)
Feb 05, 2019 12.29 12.45 11.69 12.14 41,090 -0.13(-1.06%)
Feb 04, 2019 11.94 12.35 11.54 12.27 84,740 +0.32(+2.68%)
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.