Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 9.860 10.16 9.755 9.800 21,821,700 +0.00(+0.00%)
Feb 28, 2019 9.850 9.930 9.630 9.800 16,466,287 -0.01(-0.10%)
Feb 27, 2019 10.08 10.10 9.680 9.810 21,895,884 -0.27(-2.68%)
Feb 26, 2019 10.12 10.42 9.820 10.08 30,995,306 -0.04(-0.40%)
Feb 25, 2019 9.900 10.29 9.850 10.12 44,780,440 +0.41(+4.22%)
Feb 22, 2019 9.390 9.800 9.320 9.710 30,180,700 +0.32(+3.41%)
Feb 21, 2019 9.140 9.400 9.130 9.390 20,048,268 +0.15(+1.62%)
Feb 20, 2019 9.250 9.330 9.140 9.240 21,675,668 -0.04(-0.43%)
Feb 19, 2019 9.050 9.340 9.050 9.280 22,951,486 +0.16(+1.75%)
Feb 15, 2019 9.200 9.230 9.040 9.120 19,959,800 -0.07(-0.76%)
Feb 14, 2019 9.050 9.320 9.010 9.190 32,424,462 +0.12(+1.32%)
Feb 13, 2019 8.750 9.230 8.670 9.070 37,609,296 +0.27(+3.07%)
Feb 12, 2019 9.020 9.170 8.770 8.800 39,168,552 -0.19(-2.11%)
Feb 11, 2019 9.030 9.190 8.850 8.990 38,441,648 -0.11(-1.21%)
Feb 08, 2019 8.370 9.190 8.300 9.100 55,131,700 +0.53(+6.18%)
Feb 07, 2019 8.360 8.690 8.040 8.570 53,539,600 -0.02(-0.23%)
Feb 06, 2019 8.610 9.090 8.350 8.590 148,499,440 +1.55(+22.02%)
Feb 05, 2019 7.020 7.050 6.800 7.040 57,665,992 +0.11(+1.59%)
Feb 04, 2019 6.930 6.980 6.700 6.930 37,522,560 +0.02(+0.29%)
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.