Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.30 11.30 11.08 11.28 18,662,454 +0.05(+0.43%)
Jun 27, 2019 11.24 11.45 11.08 11.23 17,681,280 +0.07(+0.61%)
Jun 26, 2019 11.03 11.17 10.89 11.16 15,891,491 +0.15(+1.32%)
Jun 25, 2019 11.06 11.19 11.00 11.02 14,123,402 +0.00(+0.00%)
Jun 24, 2019 11.05 11.08 10.89 11.02 14,715,861 +0.00(+0.00%)
Jun 21, 2019 11.06 11.12 10.97 11.02 22,821,766 -0.04(-0.35%)
Jun 20, 2019 11.25 11.34 11.00 11.06 23,011,258 +0.18(+1.70%)
Jun 19, 2019 10.74 10.95 10.68 10.87 19,367,396 +0.06(+0.54%)
Jun 18, 2019 10.64 11.03 10.62 10.81 25,693,430 +0.38(+3.63%)
Jun 17, 2019 10.31 10.52 10.15 10.43 12,741,090 +0.09(+0.85%)
Jun 14, 2019 10.44 10.53 10.29 10.35 14,807,617 -0.17(-1.66%)
Jun 13, 2019 10.40 10.59 10.32 10.52 14,893,857 +0.23(+2.27%)
Jun 12, 2019 10.25 10.41 10.15 10.29 13,012,546 -0.03(-0.28%)
Jun 11, 2019 10.73 10.82 10.31 10.32 29,434,958 +0.01(+0.09%)
Jun 10, 2019 10.14 10.40 10.13 10.31 20,427,374 +0.25(+2.51%)
Jun 07, 2019 10.04 10.42 9.997 10.06 32,021,084 +0.16(+1.57%)
Jun 06, 2019 9.832 10.01 9.735 9.900 20,820,926 +0.09(+0.89%)
Jun 05, 2019 10.06 10.10 9.521 9.812 26,578,474 -0.21(-2.13%)
Jun 04, 2019 9.744 10.03 9.569 10.03 30,284,640 +0.39(+4.03%)
Jun 03, 2019 9.462 9.657 9.385 9.637 24,865,830 +0.20(+2.16%)
May 31, 2019 9.365 9.501 9.203 9.433 22,723,570 -0.11(-1.12%)
May 30, 2019 9.735 9.793 9.433 9.540 16,353,006 -0.17(-1.70%)
May 29, 2019 9.608 9.725 9.482 9.705 13,463,396 -0.04(-0.40%)
May 28, 2019 9.909 10.01 9.715 9.744 15,034,793 -0.05(-0.50%)
May 24, 2019 9.773 9.880 9.647 9.793 15,241,891 +0.13(+1.31%)
May 23, 2019 9.618 9.686 9.462 9.666 20,471,402 -0.11(-1.09%)
May 22, 2019 9.929 10.03 9.754 9.773 18,915,646 -0.28(-2.80%)
May 21, 2019 9.948 10.11 9.909 10.06 19,878,732 +0.15(+1.47%)
May 20, 2019 10.02 10.09 9.861 9.909 15,183,870 -0.17(-1.64%)
May 17, 2019 10.23 10.36 9.997 10.07 26,376,656 -0.28(-2.72%)
May 16, 2019 10.67 10.71 10.35 10.36 15,626,365 -0.18(-1.75%)
May 15, 2019 10.41 10.62 10.32 10.54 16,598,861 -0.01(-0.09%)
May 14, 2019 10.51 10.72 10.46 10.55 18,756,642 +0.15(+1.40%)
May 13, 2019 10.63 10.69 10.24 10.40 29,748,898 -0.64(-5.80%)
May 10, 2019 10.84 11.11 10.61 11.05 19,725,030 +0.09(+0.80%)
May 09, 2019 10.91 11.07 10.64 10.96 18,406,126 -0.09(-0.79%)
May 08, 2019 11.03 11.25 10.92 11.05 18,623,904 -0.07(-0.61%)
May 07, 2019 11.25 11.37 11.05 11.11 23,449,158 -0.27(-2.39%)
May 06, 2019 11.13 11.44 11.12 11.39 20,473,660 -0.22(-1.92%)
May 03, 2019 11.32 11.67 11.28 11.61 24,098,340 +0.43(+3.82%)
May 02, 2019 11.22 11.41 11.08 11.18 22,484,920 -0.19(-1.71%)
May 01, 2019 11.84 11.90 11.33 11.38 32,462,238 -0.58(-4.87%)
Apr 30, 2019 12.02 12.16 11.82 11.96 20,152,424 -0.12(-0.97%)
Apr 29, 2019 12.10 12.23 11.95 12.08 15,980,720 -0.07(-0.56%)
Apr 26, 2019 11.91 12.33 11.88 12.14 24,297,514 +0.28(+2.37%)
Apr 25, 2019 12.66 12.73 11.80 11.86 47,800,176 -1.33(-10.09%)
Apr 24, 2019 13.01 13.21 12.80 13.19 32,434,720 +0.12(+0.89%)
Apr 23, 2019 13.26 13.30 12.88 13.08 19,678,336 -0.18(-1.39%)
Apr 22, 2019 13.48 13.51 12.87 13.26 25,065,790 -0.34(-2.50%)
Apr 18, 2019 13.65 13.75 13.39 13.60 28,230,992 -0.19(-1.41%)
Apr 17, 2019 13.96 14.26 13.69 13.80 32,627,794 +0.04(+0.28%)
Apr 16, 2019 13.28 13.78 13.26 13.76 20,895,174 +0.46(+3.43%)
Apr 15, 2019 13.24 13.33 13.07 13.30 15,880,753 -0.01(-0.07%)
Apr 12, 2019 13.24 13.58 13.22 13.31 27,705,314 +0.33(+2.54%)
Apr 11, 2019 12.91 13.04 12.73 12.98 17,082,668 -0.08(-0.59%)
Apr 10, 2019 12.98 13.13 12.91 13.06 12,801,762 +0.11(+0.82%)
Apr 09, 2019 13.27 13.27 12.79 12.95 16,529,943 -0.35(-2.62%)
Apr 08, 2019 13.02 13.30 13.02 13.30 18,537,346 +0.40(+3.08%)
Apr 05, 2019 13.13 13.16 12.89 12.90 15,126,702 -0.22(-1.70%)
Apr 04, 2019 12.65 13.16 12.57 13.12 21,404,664 +0.39(+3.04%)
Apr 03, 2019 12.90 13.05 12.67 12.74 21,630,734 +0.04(+0.31%)
Apr 02, 2019 12.73 12.85 12.45 12.70 18,545,378 +0.02(+0.15%)
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.