Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.94 12.21 11.52 12.00 215,892 +0.04(+0.33%)
Oct 30, 2019 11.89 12.27 11.71 11.96 1,013,444 +0.07(+0.59%)
Oct 29, 2019 12.69 12.76 11.85 11.89 320,625 -0.70(-5.56%)
Oct 28, 2019 12.60 12.83 12.52 12.59 702,559 -0.01(-0.08%)
Oct 25, 2019 12.03 12.92 11.97 12.60 670,400 +0.46(+3.79%)
Oct 24, 2019 11.49 12.18 11.46 12.14 216,845 +0.65(+5.66%)
Oct 23, 2019 11.44 11.64 11.19 11.49 241,298 +0.07(+0.61%)
Oct 22, 2019 11.87 11.97 11.41 11.42 309,356 -0.45(-3.79%)
Oct 21, 2019 11.70 12.05 11.61 11.87 400,373 +0.31(+2.68%)
Oct 18, 2019 12.06 12.29 11.47 11.56 265,800 -0.52(-4.30%)
Oct 17, 2019 11.91 12.14 11.85 12.08 222,736 +0.19(+1.60%)
Oct 16, 2019 11.99 12.23 11.76 11.89 654,997 -0.14(-1.16%)
Oct 15, 2019 11.91 12.20 11.88 12.03 499,147 +0.24(+2.08%)
Oct 14, 2019 11.61 11.89 11.50 11.79 192,380 -0.00(-0.04%)
Oct 11, 2019 12.10 12.17 11.65 11.79 326,800 -0.11(-0.92%)
Oct 10, 2019 11.49 12.07 11.38 11.90 421,284 +0.41(+3.57%)
Oct 09, 2019 11.69 11.99 11.29 11.49 285,133 -0.22(-1.88%)
Oct 08, 2019 11.70 11.89 11.48 11.71 215,268 -0.12(-1.01%)
Oct 07, 2019 11.61 12.06 11.61 11.83 281,002 +0.14(+1.20%)
Oct 04, 2019 11.20 11.71 10.95 11.69 266,000 +0.58(+5.22%)
Oct 03, 2019 10.67 11.12 10.55 11.11 210,099 +0.39(+3.64%)
Oct 02, 2019 10.70 10.75 10.43 10.72 188,570 +0.02(+0.19%)
Oct 01, 2019 11.51 11.77 10.53 10.70 334,057 -0.78(-6.79%)
Sep 30, 2019 11.46 11.72 11.12 11.48 322,857 +0.03(+0.26%)
Sep 27, 2019 11.05 11.72 11.00 11.45 271,800 +0.43(+3.90%)
Sep 26, 2019 11.24 11.31 10.55 11.02 441,224 -0.26(-2.30%)
Sep 25, 2019 10.85 11.29 10.84 11.28 233,256 +0.34(+3.11%)
Sep 24, 2019 11.34 11.36 10.75 10.94 277,074 -0.37(-3.23%)
Sep 23, 2019 11.75 11.76 11.11 11.30 288,241 -0.33(-2.79%)
Sep 20, 2019 11.64 11.95 11.38 11.63 378,300 -0.01(-0.09%)
Sep 19, 2019 11.85 12.28 11.57 11.64 393,518 -0.08(-0.68%)
Sep 18, 2019 12.11 12.13 11.57 11.72 327,756 -0.41(-3.38%)
Sep 17, 2019 12.72 12.89 12.05 12.13 314,801 -0.31(-2.49%)
Sep 16, 2019 11.83 12.60 11.80 12.44 279,789 +0.50(+4.19%)
Sep 13, 2019 12.13 12.16 11.76 11.94 179,100 -0.16(-1.32%)
Sep 12, 2019 12.91 12.91 11.88 12.10 374,792 -0.87(-6.71%)
Sep 11, 2019 12.42 13.12 12.14 12.97 454,749 +0.71(+5.79%)
Sep 10, 2019 11.20 12.27 11.10 12.26 553,834 +0.98(+8.69%)
Sep 09, 2019 10.86 11.36 10.43 11.28 345,547 +0.47(+4.35%)
Sep 06, 2019 10.99 10.99 10.53 10.81 245,500 -0.10(-0.92%)
Sep 05, 2019 10.67 11.06 10.41 10.91 265,259 +0.36(+3.41%)
Sep 04, 2019 10.93 11.00 10.45 10.55 221,378 -0.33(-3.03%)
Sep 03, 2019 11.51 11.60 10.85 10.88 229,303 -0.70(-6.04%)
Aug 30, 2019 11.61 11.76 11.35 11.58 95,600 +0.01(+0.09%)
Aug 29, 2019 11.61 11.92 11.49 11.57 247,974 +0.11(+0.96%)
Aug 28, 2019 11.14 11.66 11.05 11.46 249,646 +0.33(+2.96%)
Aug 27, 2019 11.64 11.64 10.96 11.13 201,054 -0.36(-3.13%)
Aug 26, 2019 11.43 11.60 11.31 11.49 87,642 +0.15(+1.32%)
Aug 23, 2019 11.76 11.95 11.25 11.34 135,900 -0.46(-3.90%)
Aug 22, 2019 12.00 12.20 11.63 11.80 183,556 -0.16(-1.34%)
Aug 21, 2019 11.78 12.08 11.74 11.96 257,298 +0.10(+0.84%)
Aug 20, 2019 11.70 12.13 11.67 11.86 249,088 +0.25(+2.15%)
Aug 19, 2019 11.62 11.83 11.47 11.61 176,472 +0.09(+0.78%)
Aug 16, 2019 10.99 11.66 10.97 11.52 190,500 +0.58(+5.30%)
Aug 15, 2019 11.40 11.41 10.87 10.94 169,807 -0.37(-3.27%)
Aug 14, 2019 11.70 11.90 11.19 11.31 291,428 -0.51(-4.31%)
Aug 13, 2019 11.91 12.15 11.46 11.82 304,373 +0.08(+0.68%)
Aug 12, 2019 11.22 12.09 11.15 11.74 291,400 +0.50(+4.45%)
Aug 09, 2019 11.15 11.48 10.87 11.24 299,200 +0.10(+0.90%)
Aug 08, 2019 10.20 11.25 10.20 11.14 346,560 +0.53(+5.00%)
Aug 07, 2019 10.59 10.79 10.12 10.61 272,944 -0.10(-0.93%)
Aug 06, 2019 10.57 10.75 10.48 10.71 191,009 +0.21(+2.00%)
Aug 05, 2019 10.28 10.61 10.10 10.50 254,637 +0.09(+0.86%)
Aug 02, 2019 10.92 11.11 10.01 10.41 288,600 -0.51(-4.67%)
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.