Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.99 12.10 11.76 11.89 29,254,200 -0.10(-0.83%)
May 30, 2019 11.72 12.19 11.63 11.99 28,703,816 +0.31(+2.65%)
May 29, 2019 11.31 11.69 11.24 11.68 17,270,780 +0.11(+0.95%)
May 28, 2019 11.58 11.60 11.22 11.57 44,766,620 +0.01(+0.09%)
May 24, 2019 11.45 11.81 11.40 11.56 29,187,100 +0.42(+3.77%)
May 23, 2019 11.05 11.36 10.76 11.14 24,483,388 -0.17(-1.50%)
May 22, 2019 11.42 11.60 11.19 11.31 19,391,588 -0.23(-1.99%)
May 21, 2019 11.30 11.56 11.30 11.54 18,339,972 +0.35(+3.13%)
May 20, 2019 11.27 11.30 10.98 11.19 19,738,784 -0.30(-2.61%)
May 17, 2019 11.24 11.64 11.09 11.49 24,816,900 +0.07(+0.61%)
May 16, 2019 10.72 11.54 10.72 11.42 36,299,800 +0.76(+7.13%)
May 15, 2019 10.45 10.73 10.40 10.66 12,389,025 +0.17(+1.62%)
May 14, 2019 10.23 10.65 10.20 10.49 19,946,700 +0.38(+3.76%)
May 13, 2019 10.05 10.34 10.04 10.11 15,905,656 -0.38(-3.62%)
May 10, 2019 10.92 10.92 10.28 10.49 23,159,700 -0.49(-4.46%)
May 09, 2019 10.71 11.10 10.65 10.98 15,827,794 +0.16(+1.48%)
May 08, 2019 11.24 11.27 10.79 10.82 21,339,128 -0.35(-3.13%)
May 07, 2019 11.66 11.78 11.07 11.17 20,783,012 -0.60(-5.10%)
May 06, 2019 11.39 11.86 11.38 11.77 12,540,991 -0.03(-0.25%)
May 03, 2019 11.25 11.84 11.25 11.80 19,211,700 +0.56(+4.98%)
May 02, 2019 11.23 11.25 10.99 11.24 11,998,458 +0.04(+0.36%)
May 01, 2019 11.20 11.36 11.14 11.20 13,585,034 +0.06(+0.54%)
Apr 30, 2019 11.16 11.37 11.02 11.14 16,991,184 -0.08(-0.71%)
Apr 29, 2019 11.10 11.29 11.06 11.22 21,463,648 +0.31(+2.84%)
Apr 26, 2019 10.73 11.13 10.69 10.91 23,725,500 +0.12(+1.11%)
Apr 25, 2019 11.13 11.15 10.51 10.79 51,256,288 -0.47(-4.17%)
Apr 24, 2019 12.35 12.42 11.06 11.26 106,408,784 -0.73(-6.09%)
Apr 23, 2019 11.94 12.20 11.67 11.99 62,698,264 +0.46(+3.99%)
Apr 22, 2019 11.55 11.70 11.23 11.53 20,713,456 -0.14(-1.20%)
Apr 18, 2019 11.18 11.71 11.18 11.67 24,285,200 -0.08(-0.68%)
Apr 17, 2019 11.76 11.83 11.52 11.75 14,678,172 +0.06(+0.51%)
Apr 16, 2019 11.80 11.85 11.48 11.69 19,726,346 -0.16(-1.35%)
Apr 15, 2019 11.90 12.02 11.79 11.85 10,578,709 -0.12(-1.00%)
Apr 12, 2019 11.98 12.03 11.70 11.97 15,400,500 +0.07(+0.59%)
Apr 11, 2019 12.10 12.37 11.79 11.90 20,175,232 -0.12(-1.00%)
Apr 10, 2019 11.84 12.20 11.56 12.02 45,519,440 -0.33(-2.67%)
Apr 09, 2019 12.16 12.47 12.06 12.35 26,248,984 +0.08(+0.65%)
Apr 08, 2019 12.31 12.63 12.19 12.27 42,398,340 +0.43(+3.63%)
Apr 05, 2019 11.64 12.05 11.45 11.84 58,510,700 +0.56(+4.96%)
Apr 04, 2019 11.23 11.54 10.98 11.28 28,857,420 +0.12(+1.08%)
Apr 03, 2019 11.29 11.51 11.11 11.16 16,791,824 -0.06(-0.53%)
Apr 02, 2019 11.01 11.30 10.93 11.22 20,771,040 -0.14(-1.23%)
Apr 01, 2019 11.14 11.53 10.92 11.36 22,113,330 +0.34(+3.09%)
Mar 29, 2019 10.86 11.06 10.77 11.02 13,316,900 +0.23(+2.13%)
Mar 28, 2019 10.61 10.92 10.58 10.79 10,307,111 +0.15(+1.41%)
Mar 27, 2019 10.75 10.84 10.43 10.64 11,231,131 -0.12(-1.12%)
Mar 26, 2019 10.83 10.94 10.70 10.76 10,065,733 +0.04(+0.37%)
Mar 25, 2019 10.68 10.85 10.46 10.72 13,165,461 -0.01(-0.09%)
Mar 22, 2019 11.00 11.46 10.68 10.73 26,372,600 -0.28(-2.54%)
Mar 21, 2019 10.86 11.02 10.76 11.01 14,580,127 +0.07(+0.64%)
Mar 20, 2019 10.52 11.04 10.45 10.94 19,044,280 +0.31(+2.92%)
Mar 19, 2019 10.89 11.04 10.57 10.63 23,377,188 -0.31(-2.83%)
Mar 18, 2019 11.04 11.26 10.71 10.94 25,715,868 -0.22(-1.97%)
Mar 15, 2019 11.56 11.67 10.93 11.16 51,649,500 -0.12(-1.06%)
Mar 14, 2019 10.60 11.38 10.55 11.28 80,778,128 +1.23(+12.24%)
Mar 13, 2019 9.920 10.06 9.770 10.05 14,358,369 +0.17(+1.72%)
Mar 12, 2019 10.04 10.04 9.680 9.880 16,303,281 -0.08(-0.80%)
Mar 11, 2019 9.600 10.06 9.430 9.960 21,685,552 +0.48(+5.06%)
Mar 08, 2019 9.220 9.560 9.180 9.480 15,665,000 -0.01(-0.11%)
Mar 07, 2019 9.850 9.850 9.160 9.490 28,649,562 -0.38(-3.85%)
Mar 06, 2019 10.00 10.06 9.770 9.870 18,311,648 -0.21(-2.08%)
Mar 05, 2019 9.910 10.11 9.820 10.08 19,257,578 +0.16(+1.61%)
Mar 04, 2019 9.900 10.05 9.640 9.920 21,494,222 +0.12(+1.22%)
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.