Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.77 12.77 12.30 12.37 225,452 -0.43(-3.37%)
Jan 30, 2020 12.46 12.81 12.46 12.80 198,669 +0.28(+2.22%)
Jan 29, 2020 12.20 12.58 12.20 12.53 194,778 +0.29(+2.40%)
Jan 28, 2020 11.99 12.26 11.90 12.23 229,057 +0.31(+2.59%)
Jan 27, 2020 12.08 12.19 11.92 11.92 236,538 -0.27(-2.21%)
Jan 24, 2020 12.42 12.43 12.18 12.19 178,910 -0.22(-1.80%)
Jan 23, 2020 12.32 12.63 12.26 12.42 225,198 +0.04(+0.31%)
Jan 22, 2020 12.44 12.67 12.37 12.38 185,821 -0.02(-0.19%)
Jan 21, 2020 12.53 12.54 12.38 12.40 175,386 -0.11(-0.86%)
Jan 17, 2020 12.42 12.54 12.26 12.51 161,537 +0.18(+1.44%)
Jan 16, 2020 12.39 12.62 12.33 12.33 170,028 +0.12(+1.01%)
Jan 15, 2020 12.29 12.57 12.18 12.21 171,473 -0.15(-1.19%)
Jan 14, 2020 12.36 12.47 12.26 12.36 208,717 -0.03(-0.25%)
Jan 13, 2020 12.39 12.50 12.22 12.39 244,440 -0.02(-0.19%)
Jan 10, 2020 12.63 12.67 12.22 12.41 289,886 -0.28(-2.19%)
Jan 09, 2020 13.54 13.59 12.64 12.69 239,584 -0.87(-6.43%)
Jan 08, 2020 13.44 13.86 13.44 13.56 250,465 +0.15(+1.09%)
Jan 07, 2020 13.54 13.75 13.38 13.41 188,716 -0.13(-0.97%)
Jan 06, 2020 13.33 13.71 13.29 13.54 193,587 +0.19(+1.39%)
Jan 03, 2020 13.13 13.46 13.11 13.36 233,231 +0.10(+0.76%)
Jan 02, 2020 13.47 13.47 13.22 13.26 206,716 -0.16(-1.21%)
Dec 31, 2019 13.41 13.57 13.34 13.42 181,373 -0.04(-0.29%)
Dec 30, 2019 13.29 13.52 13.17 13.46 228,718 +0.18(+1.34%)
Dec 27, 2019 13.46 13.51 13.20 13.28 153,759 -0.17(-1.26%)
Dec 26, 2019 13.58 13.63 13.33 13.45 117,130 -0.12(-0.91%)
Dec 24, 2019 13.43 13.58 13.40 13.58 72,471 +0.15(+1.09%)
Dec 23, 2019 13.71 13.76 13.34 13.43 171,447 -0.24(-1.75%)
Dec 20, 2019 13.67 13.81 13.58 13.67 905,571 +0.01(+0.06%)
Dec 19, 2019 13.81 13.81 13.55 13.66 231,735 -0.13(-0.95%)
Dec 18, 2019 13.66 13.81 13.58 13.79 138,226 +0.12(+0.90%)
Dec 17, 2019 13.59 13.75 13.50 13.67 187,006 +0.09(+0.68%)
Dec 16, 2019 13.88 13.90 13.44 13.58 306,982 -0.15(-1.12%)
Dec 13, 2019 14.04 14.05 13.61 13.73 179,040 -0.31(-2.20%)
Dec 12, 2019 13.99 14.13 13.72 14.04 251,898 -0.02(-0.11%)
Dec 11, 2019 14.30 14.37 13.98 14.05 185,223 -0.37(-2.57%)
Dec 10, 2019 14.17 14.43 14.12 14.42 209,647 +0.14(+1.01%)
Dec 09, 2019 14.01 14.30 13.98 14.28 272,047 +0.27(+1.95%)
Dec 06, 2019 14.15 14.30 13.86 14.01 302,798 +0.02(+0.16%)
Dec 05, 2019 14.10 14.17 13.83 13.99 235,240 -0.07(-0.49%)
Dec 04, 2019 14.34 14.48 13.94 14.05 224,020 -0.19(-1.33%)
Dec 03, 2019 14.24 14.28 14.01 14.24 249,418 -0.14(-0.95%)
Dec 02, 2019 14.53 14.56 14.33 14.38 212,638 -0.06(-0.42%)
Nov 29, 2019 14.59 14.64 14.42 14.44 143,611 -0.18(-1.24%)
Nov 27, 2019 14.51 14.65 14.45 14.62 108,500 +0.11(+0.78%)
Nov 26, 2019 14.72 14.95 14.49 14.51 273,520 -0.19(-1.29%)
Nov 25, 2019 14.25 14.74 14.19 14.70 173,697 +0.50(+3.52%)
Nov 22, 2019 14.04 14.46 13.83 14.20 222,017 +0.38(+2.74%)
Nov 21, 2019 13.44 14.27 13.26 13.82 257,343 +0.55(+4.17%)
Nov 20, 2019 13.49 13.67 13.20 13.27 295,111 -0.30(-2.18%)
Nov 19, 2019 13.49 13.67 13.39 13.56 157,613 -0.13(-0.94%)
Nov 18, 2019 13.54 14.12 13.49 13.69 209,733 +0.11(+0.78%)
Nov 15, 2019 13.82 13.83 13.47 13.58 115,760 -0.12(-0.88%)
Nov 14, 2019 13.84 13.85 13.59 13.71 132,757 -0.02(-0.11%)
Nov 13, 2019 13.82 13.90 13.61 13.72 239,216 -0.12(-0.88%)
Nov 12, 2019 13.78 13.97 13.68 13.84 165,316 +0.08(+0.61%)
Nov 11, 2019 13.58 13.80 13.46 13.76 106,469 +0.09(+0.67%)
Nov 08, 2019 13.73 13.93 13.63 13.67 102,296 -0.14(-1.04%)
Nov 07, 2019 13.83 13.92 13.74 13.81 100,331 +0.08(+0.61%)
Nov 06, 2019 13.74 13.89 13.64 13.73 136,012 -0.03(-0.22%)
Nov 05, 2019 13.46 13.97 13.46 13.76 138,883 +0.28(+2.08%)
Nov 04, 2019 13.55 13.71 13.34 13.48 262,409 +0.05(+0.34%)
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.