Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.466 9.476 9.447 9.447 4,757 -0.14(-1.41%)
Nov 27, 2019 9.505 9.611 9.456 9.582 13,755 +0.05(+0.56%)
Nov 26, 2019 9.698 9.698 9.524 9.529 3,516 -0.19(-1.94%)
Nov 25, 2019 9.572 9.732 9.572 9.717 10,372 +0.09(+0.97%)
Nov 22, 2019 9.630 9.708 9.624 9.624 1,241 -0.02(-0.24%)
Nov 21, 2019 9.534 9.669 9.534 9.647 1,836 +0.13(+1.33%)
Nov 20, 2019 9.369 9.611 9.302 9.521 4,667 +0.17(+1.83%)
Nov 19, 2019 9.505 9.505 9.340 9.350 12,500 -0.22(-2.31%)
Nov 18, 2019 9.785 9.785 9.524 9.571 17,552 -0.23(-2.33%)
Nov 15, 2019 9.708 9.853 9.708 9.799 9,928 +0.10(+1.04%)
Nov 14, 2019 9.737 9.813 9.635 9.698 20,787 -0.04(-0.39%)
Nov 13, 2019 9.775 9.814 9.669 9.736 7,885 -0.13(-1.36%)
Nov 12, 2019 9.978 10.02 9.870 9.870 80,217 -0.08(-0.76%)
Nov 11, 2019 9.911 9.965 9.872 9.945 5,103 -0.15(-1.44%)
Nov 08, 2019 9.949 10.11 9.853 10.09 53,366 +0.07(+0.74%)
Nov 07, 2019 9.988 10.06 9.966 10.02 13,402 +0.19(+1.92%)
Nov 06, 2019 10.10 10.10 9.828 9.828 8,910 -0.32(-3.19%)
Nov 05, 2019 10.18 10.34 10.14 10.15 8,009 +0.03(+0.33%)
Nov 04, 2019 9.891 10.17 9.891 10.12 15,463 +0.41(+4.25%)
Nov 01, 2019 9.476 9.746 9.476 9.707 43,748 +0.33(+3.57%)
Oct 31, 2019 9.369 9.372 9.215 9.372 48,170 -0.01(-0.12%)
Oct 30, 2019 9.766 9.814 9.379 9.383 52,610 -0.33(-3.44%)
Oct 29, 2019 9.505 9.747 9.505 9.717 3,834 +0.14(+1.46%)
Oct 28, 2019 9.766 9.766 9.577 9.577 36,294 -0.12(-1.25%)
Oct 25, 2019 9.770 9.770 9.679 9.698 27,717 +0.08(+0.80%)
Oct 24, 2019 9.766 9.766 9.543 9.621 14,254 -0.04(-0.46%)
Oct 23, 2019 9.543 9.740 9.519 9.665 8,819 +0.11(+1.17%)
Oct 22, 2019 9.427 9.679 9.360 9.553 17,919 +0.20(+2.09%)
Oct 21, 2019 9.186 9.360 9.142 9.357 12,700 +0.15(+1.61%)
Oct 18, 2019 9.343 9.343 9.209 9.209 310 -0.17(-1.84%)
Oct 17, 2019 9.447 9.447 9.302 9.382 8,745 -0.03(-0.35%)
Oct 16, 2019 9.543 9.543 9.414 9.414 828 -0.11(-1.10%)
Oct 15, 2019 9.466 9.631 9.466 9.519 5,861 +0.06(+0.61%)
Oct 14, 2019 9.350 9.504 9.316 9.462 4,536 -0.15(-1.52%)
Oct 11, 2019 9.572 9.664 9.569 9.608 10,032 +0.23(+2.46%)
Oct 10, 2019 9.340 9.398 9.264 9.377 3,890 +0.11(+1.13%)
Oct 09, 2019 9.350 9.350 9.224 9.272 2,913 +0.06(+0.63%)
Oct 08, 2019 9.359 9.359 9.215 9.215 7,477 -0.28(-2.95%)
Oct 07, 2019 9.601 9.643 9.495 9.495 4,370 -0.09(-0.94%)
Oct 04, 2019 9.548 9.585 9.448 9.585 13,134 -0.05(-0.47%)
Oct 03, 2019 9.379 9.630 9.336 9.630 8,251 +0.19(+2.01%)
Oct 02, 2019 9.679 9.690 9.441 9.441 10,629 -0.29(-2.94%)
Oct 01, 2019 10.11 10.11 9.710 9.727 38,341 -0.34(-3.40%)
Sep 30, 2019 10.02 10.11 10.02 10.07 56,607 -0.06(-0.58%)
Sep 27, 2019 10.12 10.14 10.12 10.13 40,852 +0.00(+0.04%)
Sep 26, 2019 10.24 10.24 10.07 10.12 2,971 -0.22(-2.10%)
Sep 25, 2019 10.29 10.36 10.23 10.34 7,984 -0.07(-0.63%)
Sep 24, 2019 10.64 10.64 10.36 10.41 8,042 -0.29(-2.69%)
Sep 23, 2019 10.68 10.70 10.68 10.69 1,902 -0.01(-0.06%)
Sep 20, 2019 10.75 10.75 10.69 10.70 4,860 +0.01(+0.11%)
Sep 19, 2019 10.83 10.83 10.67 10.69 13,530 -0.07(-0.67%)
Sep 18, 2019 10.83 10.87 10.72 10.76 24,409 -0.17(-1.59%)
Sep 17, 2019 11.01 11.34 10.93 10.94 28,428 -0.51(-4.48%)
Sep 16, 2019 11.39 11.54 11.10 11.45 25,642 +0.97(+9.30%)
Sep 13, 2019 10.41 10.47 10.38 10.47 723 +0.08(+0.78%)
Sep 12, 2019 10.42 10.42 10.39 10.39 368 -0.14(-1.31%)
Sep 11, 2019 10.54 10.69 10.39 10.53 4,779 +0.09(+0.88%)
Sep 10, 2019 10.36 10.69 10.36 10.44 5,409 +0.11(+1.05%)
Sep 09, 2019 10.08 10.35 10.08 10.33 10,335 +0.37(+3.72%)
Sep 06, 2019 9.911 9.969 9.780 9.961 4,964 -0.03(-0.27%)
Sep 05, 2019 10.03 10.11 9.930 9.988 6,142 +0.16(+1.62%)
Sep 04, 2019 9.766 9.862 9.766 9.829 7,753 +0.22(+2.33%)
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.