Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.48 11.78 11.29 11.75 315,594 +0.41(+3.62%)
Jan 30, 2019 11.13 11.48 11.08 11.34 285,403 +0.23(+2.07%)
Jan 29, 2019 11.47 11.60 10.99 11.11 275,210 -0.32(-2.80%)
Jan 28, 2019 12.00 12.00 11.41 11.43 206,927 -0.58(-4.83%)
Jan 25, 2019 11.53 12.17 11.40 12.01 211,500 +0.54(+4.71%)
Jan 24, 2019 11.39 11.72 11.04 11.47 159,729 +0.18(+1.59%)
Jan 23, 2019 11.83 11.92 11.19 11.29 155,951 -0.30(-2.59%)
Jan 22, 2019 12.04 12.32 11.56 11.59 188,519 -0.46(-3.82%)
Jan 18, 2019 11.92 12.28 11.77 12.05 175,800 +0.16(+1.35%)
Jan 17, 2019 11.75 12.02 11.64 11.89 120,280 +0.01(+0.08%)
Jan 16, 2019 11.57 11.93 11.41 11.88 109,181 +0.41(+3.57%)
Jan 15, 2019 11.31 11.50 11.20 11.47 141,037 +0.20(+1.77%)
Jan 14, 2019 11.78 11.87 11.25 11.27 372,611 -0.47(-4.00%)
Jan 11, 2019 11.79 12.00 11.52 11.74 169,900 -0.17(-1.43%)
Jan 10, 2019 12.26 12.36 11.86 11.91 270,428 -0.49(-3.95%)
Jan 09, 2019 12.31 12.60 11.83 12.40 317,541 +0.11(+0.90%)
Jan 08, 2019 12.48 12.48 12.07 12.29 491,173 -0.13(-1.05%)
Jan 07, 2019 12.58 12.77 12.19 12.42 320,309 -0.01(-0.08%)
Jan 04, 2019 12.06 12.49 11.99 12.43 389,500 +0.37(+3.07%)
Jan 03, 2019 12.71 12.71 12.00 12.06 368,904 -0.71(-5.56%)
Jan 02, 2019 12.42 12.85 12.10 12.77 464,594 +0.08(+0.63%)
Dec 31, 2018 13.52 13.52 12.32 12.69 392,000 -0.78(-5.79%)
Dec 28, 2018 12.89 13.58 12.66 13.47 289,200 +0.64(+4.99%)
Dec 27, 2018 13.23 13.57 12.36 12.83 474,506 -0.60(-4.47%)
Dec 26, 2018 11.74 13.44 11.74 13.43 405,235 +1.82(+15.68%)
Dec 24, 2018 10.96 11.80 10.96 11.61 143,700 +0.64(+5.83%)
Dec 21, 2018 10.85 11.84 10.68 10.97 1,256,400 +0.14(+1.29%)
Dec 20, 2018 11.82 11.82 10.77 10.83 949,670 -1.02(-8.61%)
Dec 19, 2018 12.13 12.55 11.78 11.85 900,422 -0.20(-1.66%)
Dec 18, 2018 11.87 12.31 11.78 12.05 736,139 +0.24(+2.03%)
Dec 17, 2018 12.09 12.20 11.71 11.81 471,511 -0.16(-1.34%)
Dec 14, 2018 12.53 12.57 11.94 11.97 243,300 -0.58(-4.62%)
Dec 13, 2018 13.38 13.50 12.49 12.55 273,531 -0.89(-6.62%)
Dec 12, 2018 12.23 13.79 12.11 13.44 816,424 +1.22(+9.98%)
Dec 11, 2018 12.25 12.25 11.53 12.22 282,714 -0.24(-1.93%)
Dec 10, 2018 12.09 12.50 11.83 12.46 206,604 +0.39(+3.23%)
Dec 07, 2018 12.20 12.41 12.03 12.07 258,100 -0.18(-1.47%)
Dec 06, 2018 12.03 12.27 11.79 12.25 300,151 -0.08(-0.65%)
Dec 04, 2018 13.10 13.18 12.27 12.33 326,600 -0.81(-6.16%)
Dec 03, 2018 13.39 13.45 12.91 13.14 309,631 -0.08(-0.61%)
Nov 30, 2018 13.06 13.30 12.75 13.22 1,033,100 +0.16(+1.23%)
Nov 29, 2018 13.22 13.32 12.97 13.06 693,917 -0.30(-2.25%)
Nov 28, 2018 12.64 13.38 12.55 13.36 357,623 +0.76(+6.03%)
Nov 27, 2018 12.92 13.29 12.57 12.60 317,346 -0.17(-1.33%)
Nov 26, 2018 12.50 12.78 12.35 12.77 348,171 +0.30(+2.41%)
Nov 23, 2018 11.74 12.50 11.74 12.47 504,000 +0.54(+4.53%)
Nov 21, 2018 11.93 11.93 11.93 0 +0.28(+2.40%)
Nov 20, 2018 11.75 12.09 11.51 11.65 226,570 -0.13(-1.10%)
Nov 19, 2018 12.12 12.35 11.59 11.78 369,442 -0.20(-1.67%)
Nov 16, 2018 11.24 11.98 11.24 11.98 356,300 +0.72(+6.39%)
Nov 15, 2018 11.25 11.47 10.77 11.26 659,807 +1.02(+9.91%)
Nov 14, 2018 11.58 12.73 9.830 10.24 721,422 -1.42(-12.14%)
Nov 13, 2018 11.72 12.11 11.63 11.66 116,200 +0.01(+0.09%)
Nov 12, 2018 12.12 12.30 11.61 11.65 172,071 -0.44(-3.64%)
Nov 09, 2018 12.52 12.92 11.93 12.09 178,100 -0.51(-4.05%)
Nov 08, 2018 12.48 12.68 12.36 12.60 216,468 +0.13(+1.04%)
Nov 07, 2018 12.41 12.50 12.08 12.47 237,410 +0.19(+1.55%)
Nov 06, 2018 12.30 12.35 12.10 12.28 126,184 +0.01(+0.08%)
Nov 05, 2018 12.40 12.46 12.15 12.27 135,774 -0.11(-0.89%)
Nov 02, 2018 12.50 12.50 12.06 12.38 256,400 +0.08(+0.65%)
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.