Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 12.72 13.00 12.72 12.77 1,943,500 +0.01(+0.08%)
Nov 27, 2019 12.73 13.02 12.72 12.76 2,849,700 +0.16(+1.27%)
Nov 26, 2019 12.30 12.73 12.18 12.60 5,967,769 +0.30(+2.44%)
Nov 25, 2019 12.10 12.40 12.10 12.30 3,282,712 +0.28(+2.33%)
Nov 22, 2019 11.54 12.04 11.51 12.02 3,028,400 +0.48(+4.16%)
Nov 21, 2019 11.50 12.18 11.45 11.54 6,307,550 +0.06(+0.52%)
Nov 20, 2019 12.07 12.23 10.80 11.48 10,661,758 -0.62(-5.12%)
Nov 19, 2019 12.46 12.50 11.87 12.10 4,098,366 -0.25(-2.02%)
Nov 18, 2019 12.41 12.56 12.25 12.35 3,170,987 -0.08(-0.64%)
Nov 15, 2019 12.38 12.62 12.18 12.43 2,767,400 +0.11(+0.89%)
Nov 14, 2019 12.72 12.87 12.25 12.32 1,505,683 -0.37(-2.92%)
Nov 13, 2019 12.42 12.99 12.35 12.69 1,210,062 +0.16(+1.28%)
Nov 12, 2019 12.49 12.76 12.46 12.53 585,367 +0.06(+0.48%)
Nov 11, 2019 12.33 12.66 12.20 12.47 521,474 +0.01(+0.08%)
Nov 08, 2019 12.21 12.51 12.15 12.46 521,500 +0.13(+1.05%)
Nov 07, 2019 12.38 12.60 12.25 12.33 657,893 +0.05(+0.41%)
Nov 06, 2019 12.61 12.62 12.24 12.28 841,352 -0.38(-3.00%)
Nov 05, 2019 12.70 12.85 12.61 12.66 1,057,800 +0.09(+0.72%)
Nov 04, 2019 12.43 12.66 12.32 12.57 1,515,397 +0.21(+1.70%)
Nov 01, 2019 12.19 12.68 12.05 12.36 1,844,500 +0.27(+2.23%)
Oct 31, 2019 11.61 12.13 11.50 12.09 1,679,612 +0.45(+3.87%)
Oct 30, 2019 12.06 12.19 11.52 11.64 1,861,010 -0.48(-3.96%)
Oct 29, 2019 12.15 12.17 11.83 12.12 1,096,580 -0.06(-0.49%)
Oct 28, 2019 12.24 12.38 12.12 12.18 1,057,783 -0.01(-0.08%)
Oct 25, 2019 12.18 12.37 12.05 12.19 1,026,700 +0.05(+0.41%)
Oct 24, 2019 12.23 12.29 12.03 12.14 1,173,114 -0.02(-0.16%)
Oct 23, 2019 12.26 12.32 12.10 12.16 1,636,636 -0.11(-0.90%)
Oct 22, 2019 12.50 12.50 12.14 12.27 846,940 -0.16(-1.29%)
Oct 21, 2019 12.15 12.50 11.98 12.43 1,803,885 +0.34(+2.81%)
Oct 18, 2019 12.25 12.30 11.75 12.09 2,170,100 -0.22(-1.79%)
Oct 17, 2019 12.77 12.87 12.29 12.31 2,192,790 -0.42(-3.30%)
Oct 16, 2019 12.51 12.96 12.48 12.73 1,815,300 +0.20(+1.60%)
Oct 15, 2019 12.48 12.85 12.48 12.53 2,218,224 -0.07(-0.56%)
Oct 14, 2019 12.60 12.71 12.46 12.60 1,598,163 -0.01(-0.08%)
Oct 11, 2019 12.54 12.91 12.47 12.61 4,243,900 +0.25(+2.02%)
Oct 10, 2019 12.85 13.09 12.25 12.36 4,678,390 -0.27(-2.14%)
Oct 09, 2019 13.23 13.24 12.59 12.63 4,180,086 -0.41(-3.14%)
Oct 08, 2019 13.71 14.03 12.71 13.04 7,607,665 -1.05(-7.45%)
Oct 07, 2019 13.44 14.37 13.32 14.09 15,038,537 +0.86(+6.50%)
Oct 04, 2019 11.90 13.25 11.79 13.23 28,262,200 +3.11(+30.73%)
Oct 03, 2019 10.03 10.30 9.720 10.12 2,258,494 +0.03(+0.30%)
Oct 02, 2019 10.10 10.41 9.950 10.09 1,824,972 -0.07(-0.69%)
Oct 01, 2019 10.31 10.42 10.03 10.16 1,035,382 -0.07(-0.68%)
Sep 30, 2019 10.30 10.39 10.14 10.23 1,013,556 -0.07(-0.68%)
Sep 27, 2019 10.26 10.61 10.16 10.30 1,230,300 +0.01(+0.10%)
Sep 26, 2019 10.60 10.68 10.27 10.29 609,878 -0.37(-3.47%)
Sep 25, 2019 10.25 10.75 10.25 10.66 1,267,187 +0.35(+3.39%)
Sep 24, 2019 10.62 10.66 10.24 10.31 1,224,181 -0.32(-3.01%)
Sep 23, 2019 10.31 10.90 10.04 10.63 1,386,246 +0.25(+2.41%)
Sep 20, 2019 10.35 10.40 10.01 10.38 2,396,200 +0.09(+0.87%)
Sep 19, 2019 10.53 10.74 10.28 10.29 1,277,665 -0.11(-1.06%)
Sep 18, 2019 10.59 10.71 10.30 10.40 2,457,331 -0.23(-2.16%)
Sep 17, 2019 10.83 11.04 10.60 10.63 1,516,519 -0.40(-3.63%)
Sep 16, 2019 11.25 11.51 10.96 11.03 1,528,014 -0.33(-2.90%)
Sep 13, 2019 11.66 11.75 11.21 11.36 1,755,700 -0.17(-1.47%)
Sep 12, 2019 11.56 11.74 11.04 11.53 7,067,946 -1.54(-11.78%)
Sep 11, 2019 13.30 13.32 12.63 13.07 3,089,021 -0.23(-1.73%)
Sep 10, 2019 13.10 13.53 13.02 13.30 2,051,852 +0.06(+0.45%)
Sep 09, 2019 13.20 13.77 12.97 13.24 3,723,289 -0.16(-1.19%)
Sep 06, 2019 13.23 13.55 12.93 13.40 1,643,400 +0.10(+0.75%)
Sep 05, 2019 13.43 13.83 13.26 13.30 1,465,790 +0.00(+0.00%)
Sep 04, 2019 13.80 13.80 13.19 13.30 1,329,815 -0.36(-2.64%)
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.