Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.02 12.04 11.86 12.04 2,155,776 -0.15(-1.20%)
Oct 30, 2019 12.13 12.20 11.99 12.19 2,480,507 -0.18(-1.42%)
Oct 29, 2019 12.38 12.44 12.35 12.36 2,380,579 +0.02(+0.16%)
Oct 28, 2019 12.34 12.44 12.34 12.34 4,313,042 +0.12(+0.95%)
Oct 25, 2019 12.14 12.27 12.14 12.23 1,384,974 +0.07(+0.56%)
Oct 24, 2019 12.28 12.29 12.09 12.16 1,905,519 -0.10(-0.79%)
Oct 23, 2019 12.19 12.27 12.14 12.26 1,299,044 +0.13(+1.04%)
Oct 22, 2019 12.17 12.23 12.12 12.13 1,850,344 -0.02(-0.16%)
Oct 21, 2019 12.21 12.24 12.14 12.15 1,834,884 +0.16(+1.30%)
Oct 18, 2019 11.96 12.00 11.94 11.99 1,728,417 +0.04(+0.33%)
Oct 17, 2019 12.09 12.11 11.92 11.96 2,481,900 -0.03(-0.24%)
Oct 16, 2019 11.97 12.05 11.97 11.98 2,225,626 +0.13(+1.07%)
Oct 15, 2019 11.76 11.96 11.72 11.86 3,357,619 +0.20(+1.75%)
Oct 14, 2019 11.65 11.69 11.62 11.65 1,563,514 +0.04(+0.33%)
Oct 11, 2019 11.65 11.75 11.61 11.62 3,758,644 +0.31(+2.75%)
Oct 10, 2019 11.26 11.33 11.24 11.30 3,347,488 +0.19(+1.75%)
Oct 09, 2019 11.12 11.19 11.08 11.11 2,931,474 -0.01(-0.09%)
Oct 08, 2019 11.11 11.21 11.07 11.12 3,641,710 -0.05(-0.44%)
Oct 07, 2019 11.19 11.28 11.17 11.17 2,121,619 -0.07(-0.61%)
Oct 04, 2019 11.10 11.25 11.07 11.24 2,483,764 +0.06(+0.52%)
Oct 03, 2019 11.17 11.19 11.04 11.18 3,895,076 -0.10(-0.86%)
Oct 02, 2019 11.38 11.41 11.24 11.27 2,821,756 -0.28(-2.44%)
Oct 01, 2019 11.77 11.78 11.49 11.56 3,507,543 -0.32(-2.70%)
Sep 30, 2019 11.95 11.95 11.87 11.88 2,404,369 +0.05(+0.41%)
Sep 27, 2019 11.84 11.88 11.78 11.83 2,746,306 -0.03(-0.25%)
Sep 26, 2019 11.90 11.94 11.85 11.86 2,589,474 -0.05(-0.41%)
Sep 25, 2019 11.78 11.95 11.76 11.91 4,354,959 -0.16(-1.29%)
Sep 24, 2019 12.19 12.21 12.03 12.06 3,635,287 -0.18(-1.51%)
Sep 23, 2019 12.28 12.33 12.18 12.25 2,676,495 -0.22(-1.79%)
Sep 20, 2019 12.58 12.61 12.46 12.47 2,113,594 -0.04(-0.31%)
Sep 19, 2019 12.61 12.62 12.50 12.51 1,926,039 +0.08(+0.63%)
Sep 18, 2019 12.40 12.48 12.37 12.43 1,597,340 +0.00(+0.00%)
Sep 17, 2019 12.36 12.45 12.32 12.43 2,794,396 -0.17(-1.31%)
Sep 16, 2019 12.60 12.64 12.55 12.60 3,032,119 -0.17(-1.30%)
Sep 13, 2019 12.85 12.88 12.75 12.76 2,973,485 +0.14(+1.08%)
Sep 12, 2019 12.57 12.71 12.52 12.63 3,622,536 -0.06(-0.46%)
Sep 11, 2019 12.67 12.70 12.53 12.69 3,280,892 +0.14(+1.09%)
Sep 10, 2019 12.61 12.63 12.47 12.55 3,566,065 +0.30(+2.46%)
Sep 09, 2019 12.16 12.29 12.15 12.25 3,403,091 +0.35(+2.94%)
Sep 06, 2019 11.95 11.98 11.87 11.90 4,932,372 +0.07(+0.58%)
Sep 05, 2019 11.78 11.93 11.78 11.83 3,440,390 +0.31(+2.70%)
Sep 04, 2019 11.47 11.55 11.45 11.52 1,940,102 +0.20(+1.81%)
Sep 03, 2019 11.35 11.38 11.26 11.31 3,957,289 -0.05(-0.43%)
Aug 30, 2019 11.37 11.40 11.29 11.36 2,429,179 +0.15(+1.30%)
Aug 29, 2019 11.18 11.24 11.15 11.22 1,893,952 +0.18(+1.59%)
Aug 28, 2019 10.95 11.10 10.93 11.04 1,750,737 +0.04(+0.35%)
Aug 27, 2019 11.12 11.16 10.95 11.00 2,099,399 -0.10(-0.88%)
Aug 26, 2019 11.12 11.13 11.04 11.10 1,936,344 +0.12(+1.06%)
Aug 23, 2019 11.14 11.23 10.94 10.98 3,301,303 -0.18(-1.65%)
Aug 22, 2019 11.19 11.23 11.10 11.17 1,934,569 +0.14(+1.23%)
Aug 21, 2019 11.07 11.09 11.01 11.03 1,244,109 +0.06(+0.53%)
Aug 20, 2019 11.01 11.03 10.92 10.97 2,611,800 -0.11(-0.97%)
Aug 19, 2019 11.11 11.12 11.04 11.08 1,758,241 +0.12(+1.07%)
Aug 16, 2019 10.82 10.99 10.82 10.96 2,737,054 +0.26(+2.45%)
Aug 15, 2019 10.74 10.82 10.68 10.70 3,793,943 +0.04(+0.36%)
Aug 14, 2019 10.79 10.79 10.64 10.66 3,910,514 -0.42(-3.78%)
Aug 13, 2019 10.96 11.18 10.95 11.08 2,797,371 +0.10(+0.89%)
Aug 12, 2019 11.07 11.10 10.92 10.98 2,246,870 -0.28(-2.50%)
Aug 09, 2019 11.23 11.31 11.19 11.27 2,267,275 +0.00(+0.00%)
Aug 08, 2019 11.14 11.28 11.10 11.27 2,093,789 +0.15(+1.31%)
Aug 07, 2019 10.97 11.16 10.92 11.12 3,788,541 -0.07(-0.61%)
Aug 06, 2019 11.18 11.20 11.01 11.19 2,795,653 +0.13(+1.14%)
Aug 05, 2019 11.21 11.22 11.00 11.06 4,511,171 -0.36(-3.15%)
Aug 02, 2019 11.32 11.45 11.19 11.42 3,635,494 -0.09(-0.76%)
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.