Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.30 11.38 11.26 11.38 640,382 +0.06(+0.56%)
Dec 28, 2018 11.34 11.40 11.27 11.32 725,443 +0.08(+0.75%)
Dec 27, 2018 11.14 11.25 11.04 11.23 762,946 +0.03(+0.25%)
Dec 26, 2018 11.00 11.21 10.91 11.21 756,268 +0.17(+1.53%)
Dec 24, 2018 11.26 11.30 10.97 11.04 407,528 -0.11(-1.01%)
Dec 21, 2018 11.34 11.38 11.14 11.15 879,351 -0.21(-1.86%)
Dec 20, 2018 11.33 11.42 11.33 11.36 859,668 -0.01(-0.06%)
Dec 19, 2018 11.45 11.58 11.32 11.37 841,998 +0.07(+0.62%)
Dec 18, 2018 11.37 11.40 11.27 11.30 647,807 -0.12(-1.05%)
Dec 17, 2018 11.54 11.54 11.40 11.42 889,920 -0.06(-0.49%)
Dec 14, 2018 11.46 11.56 11.45 11.47 542,660 -0.10(-0.85%)
Dec 13, 2018 11.63 11.68 11.54 11.57 759,450 -0.20(-1.67%)
Dec 12, 2018 11.81 11.87 11.75 11.77 614,542 +0.20(+1.70%)
Dec 11, 2018 11.70 11.71 11.54 11.57 500,506 -0.03(-0.24%)
Dec 10, 2018 11.65 11.66 11.51 11.60 801,690 -0.07(-0.60%)
Dec 07, 2018 11.77 11.80 11.64 11.67 733,409 -0.05(-0.42%)
Dec 06, 2018 11.69 11.73 11.56 11.72 940,575 +0.06(+0.48%)
Dec 04, 2018 11.82 11.84 11.60 11.66 606,243 -0.12(-1.01%)
Dec 03, 2018 11.74 11.80 11.72 11.78 581,487 +0.00(+0.00%)
Nov 30, 2018 11.81 11.87 11.77 11.78 455,607 +0.06(+0.48%)
Nov 29, 2018 11.72 11.75 11.68 11.73 441,472 +0.01(+0.06%)
Nov 28, 2018 11.62 11.75 11.57 11.72 652,437 +0.04(+0.35%)
Nov 27, 2018 11.68 11.72 11.64 11.68 500,372 +0.01(+0.06%)
Nov 26, 2018 11.52 11.68 11.52 11.67 559,392 +0.25(+2.23%)
Nov 23, 2018 11.42 11.44 11.39 11.42 141,371 -0.12(-1.07%)
Nov 21, 2018 11.54 11.54 11.54 0 +0.12(+1.09%)
Nov 20, 2018 11.45 11.47 11.36 11.42 546,535 -0.11(-0.96%)
Nov 19, 2018 11.60 11.62 11.52 11.53 428,862 +0.00(+0.00%)
Nov 16, 2018 11.42 11.55 11.42 11.53 454,159 +0.08(+0.72%)
Nov 15, 2018 11.37 11.46 11.32 11.44 772,219 -0.01(-0.06%)
Nov 14, 2018 11.51 11.53 11.41 11.45 1,431,731 +0.12(+1.03%)
Nov 13, 2018 11.30 11.40 11.27 11.33 1,125,209 +0.09(+0.80%)
Nov 12, 2018 11.27 11.29 11.21 11.24 466,824 -0.17(-1.45%)
Nov 09, 2018 11.43 11.45 11.33 11.41 544,294 +0.02(+0.18%)
Nov 08, 2018 11.46 11.51 11.39 11.39 443,917 -0.05(-0.42%)
Nov 07, 2018 11.42 11.44 11.38 11.44 630,772 +0.34(+3.11%)
Nov 06, 2018 11.08 11.11 11.04 11.09 982,461 -0.06(-0.50%)
Nov 05, 2018 11.09 11.19 11.09 11.15 1,608,554 +0.17(+1.57%)
Nov 02, 2018 10.92 10.99 10.88 10.98 715,130 -0.03(-0.31%)
Nov 01, 2018 11.03 11.04 10.93 11.01 699,004 +0.30(+2.77%)
Oct 31, 2018 10.71 10.76 10.70 10.71 562,087 -0.01(-0.13%)
Oct 30, 2018 10.71 10.75 10.67 10.73 384,658 +0.09(+0.84%)
Oct 29, 2018 10.71 10.76 10.57 10.64 588,958 -0.07(-0.64%)
Oct 26, 2018 10.65 10.77 10.58 10.71 497,848 -0.10(-0.96%)
Oct 25, 2018 10.77 10.89 10.75 10.81 569,904 +0.07(+0.64%)
Oct 24, 2018 10.83 10.86 10.74 10.74 316,947 -0.12(-1.08%)
Oct 23, 2018 10.86 10.91 10.78 10.86 580,713 -0.06(-0.57%)
Oct 22, 2018 10.98 10.99 10.91 10.92 327,540 -0.19(-1.67%)
Oct 19, 2018 11.07 11.19 11.07 11.11 408,438 +0.19(+1.70%)
Oct 18, 2018 11.08 11.10 10.91 10.92 480,555 +0.01(+0.13%)
Oct 17, 2018 10.98 11.00 10.90 10.91 410,306 -0.03(-0.25%)
Oct 16, 2018 10.93 10.94 10.87 10.93 697,131 +0.12(+1.08%)
Oct 15, 2018 10.88 10.89 10.78 10.82 925,064 +0.12(+1.16%)
Oct 12, 2018 10.79 10.79 10.64 10.69 482,317 -0.17(-1.52%)
Oct 11, 2018 11.04 11.04 10.81 10.86 585,462 -0.03(-0.32%)
Oct 10, 2018 11.02 11.05 10.89 10.89 559,032 +0.18(+1.67%)
Oct 09, 2018 10.69 10.78 10.67 10.71 655,291 -0.06(-0.58%)
Oct 08, 2018 10.78 10.80 10.72 10.78 334,459 -0.04(-0.38%)
Oct 05, 2018 10.90 10.92 10.80 10.82 209,734 -0.07(-0.63%)
Oct 04, 2018 10.92 10.93 10.86 10.89 314,882 +0.00(+0.00%)
Oct 03, 2018 10.94 10.98 10.88 10.89 278,118 +0.08(+0.76%)
Oct 02, 2018 10.84 10.87 10.80 10.80 324,914 -0.02(-0.19%)
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.