Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 12.86 12.94 12.63 12.85 233,348 -0.02(-0.16%)
Sep 27, 2019 12.81 13.09 12.75 12.87 212,100 -0.01(-0.08%)
Sep 26, 2019 13.07 13.10 12.85 12.88 160,635 -0.27(-2.05%)
Sep 25, 2019 13.08 13.23 13.05 13.15 126,996 -0.05(-0.38%)
Sep 24, 2019 13.40 13.45 13.15 13.20 192,243 -0.28(-2.08%)
Sep 23, 2019 13.42 13.63 13.31 13.48 227,196 -0.09(-0.66%)
Sep 20, 2019 13.67 13.86 13.55 13.57 343,700 +0.00(+0.00%)
Sep 19, 2019 13.72 13.87 13.57 13.57 208,063 -0.25(-1.81%)
Sep 18, 2019 13.93 14.15 13.71 13.82 283,015 -0.20(-1.43%)
Sep 17, 2019 14.64 14.64 13.98 14.02 419,746 -0.48(-3.31%)
Sep 16, 2019 14.32 14.80 14.25 14.50 405,940 +0.58(+4.17%)
Sep 13, 2019 13.44 14.06 13.44 13.92 421,800 +0.50(+3.73%)
Sep 12, 2019 13.30 13.52 13.00 13.42 393,846 -0.05(-0.37%)
Sep 11, 2019 13.79 13.86 13.39 13.47 466,031 -0.33(-2.39%)
Sep 10, 2019 13.45 13.90 13.38 13.80 464,975 +0.42(+3.14%)
Sep 09, 2019 12.63 13.39 12.58 13.38 354,021 +0.86(+6.87%)
Sep 06, 2019 12.38 12.66 12.23 12.52 384,100 +0.14(+1.13%)
Sep 05, 2019 12.27 12.49 12.25 12.38 253,909 +0.21(+1.73%)
Sep 04, 2019 12.27 12.32 11.90 12.17 325,258 +0.09(+0.75%)
Sep 03, 2019 12.04 12.22 11.90 12.08 207,361 -0.22(-1.79%)
Aug 30, 2019 12.58 12.63 12.05 12.30 259,900 -0.20(-1.60%)
Aug 29, 2019 12.55 12.65 12.23 12.50 279,847 +0.08(+0.64%)
Aug 28, 2019 12.00 12.54 11.97 12.42 279,797 +0.46(+3.85%)
Aug 27, 2019 12.41 12.45 11.95 11.96 440,493 -0.39(-3.16%)
Aug 26, 2019 12.56 12.58 12.27 12.35 341,328 -0.02(-0.16%)
Aug 23, 2019 12.33 12.63 12.18 12.37 358,700 -0.13(-1.04%)
Aug 22, 2019 12.72 12.79 12.46 12.50 140,996 -0.18(-1.42%)
Aug 21, 2019 12.47 12.75 12.41 12.68 258,632 +0.34(+2.76%)
Aug 20, 2019 12.37 12.53 12.28 12.34 268,257 +0.01(+0.08%)
Aug 19, 2019 12.01 12.45 11.94 12.33 298,551 +0.55(+4.67%)
Aug 16, 2019 11.39 11.81 11.31 11.78 284,200 +0.37(+3.24%)
Aug 15, 2019 11.44 11.61 11.21 11.41 316,748 -0.09(-0.78%)
Aug 14, 2019 11.76 11.79 11.26 11.50 347,864 -0.56(-4.64%)
Aug 13, 2019 11.90 12.18 11.65 12.06 262,990 +0.10(+0.84%)
Aug 12, 2019 12.13 12.22 11.90 11.96 262,639 -0.28(-2.29%)
Aug 09, 2019 12.50 12.66 12.17 12.24 300,900 -0.37(-2.93%)
Aug 08, 2019 12.89 12.98 12.51 12.61 306,807 -0.18(-1.41%)
Aug 07, 2019 12.96 13.02 12.68 12.79 403,437 -0.51(-3.83%)
Aug 06, 2019 12.86 13.76 12.81 13.30 530,152 +0.60(+4.72%)
Aug 05, 2019 13.43 13.58 12.68 12.70 512,867 -1.18(-8.50%)
Aug 02, 2019 14.90 14.90 13.83 13.88 350,000 -0.65(-4.47%)
Aug 01, 2019 14.73 15.16 14.22 14.53 631,802 +0.29(+2.04%)
Jul 31, 2019 14.36 14.71 14.24 14.24 774,025 +0.01(+0.07%)
Jul 30, 2019 14.00 14.29 13.90 14.23 374,997 +0.19(+1.35%)
Jul 29, 2019 14.28 14.35 14.03 14.04 412,035 -0.12(-0.85%)
Jul 26, 2019 14.26 14.37 13.97 14.16 318,800 -0.17(-1.19%)
Jul 25, 2019 15.09 15.10 14.27 14.33 467,713 -0.75(-4.97%)
Jul 24, 2019 14.57 15.10 14.52 15.08 269,116 +0.53(+3.64%)
Jul 23, 2019 14.30 14.62 14.23 14.55 367,162 +0.30(+2.11%)
Jul 22, 2019 14.18 14.35 14.12 14.25 206,430 +0.10(+0.71%)
Jul 19, 2019 14.32 14.39 13.93 14.15 398,100 -0.32(-2.21%)
Jul 18, 2019 14.43 14.62 14.28 14.47 247,848 +0.03(+0.21%)
Jul 17, 2019 14.97 14.99 14.29 14.44 472,136 -0.43(-2.89%)
Jul 16, 2019 14.94 15.15 14.71 14.87 366,309 -0.01(-0.07%)
Jul 15, 2019 14.96 15.15 14.82 14.88 258,583 -0.02(-0.13%)
Jul 12, 2019 14.78 14.93 14.72 14.90 272,500 +0.12(+0.81%)
Jul 11, 2019 14.56 14.79 14.51 14.78 274,529 +0.31(+2.14%)
Jul 10, 2019 14.40 14.55 14.12 14.47 464,338 +0.22(+1.54%)
Jul 09, 2019 14.15 14.32 14.13 14.25 573,925 +0.04(+0.28%)
Jul 08, 2019 14.23 14.53 14.20 14.21 230,480 -0.13(-0.91%)
Jul 05, 2019 14.11 14.44 14.05 14.34 409,300 +0.12(+0.84%)
Jul 03, 2019 14.13 14.28 14.13 14.22 137,700 +0.09(+0.64%)
Jul 02, 2019 14.34 14.62 14.04 14.13 222,039 -0.22(-1.53%)
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.