Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.18 10.28 10.09 10.15 5,400,801 -0.02(-0.19%)
Jan 30, 2020 10.29 10.29 9.956 10.17 4,461,748 -0.19(-1.82%)
Jan 29, 2020 10.43 10.49 10.29 10.36 4,795,130 -0.03(-0.29%)
Jan 28, 2020 10.12 10.48 10.06 10.39 4,929,118 +0.29(+2.84%)
Jan 27, 2020 10.33 10.41 9.941 10.10 11,896,197 -0.33(-3.13%)
Jan 24, 2020 10.61 10.73 10.34 10.43 5,512,207 -0.17(-1.59%)
Jan 23, 2020 10.59 10.69 10.42 10.59 4,295,957 -0.06(-0.56%)
Jan 22, 2020 10.75 10.76 10.53 10.65 3,903,821 -0.09(-0.83%)
Jan 21, 2020 10.87 10.92 10.52 10.74 3,998,535 -0.17(-1.54%)
Jan 17, 2020 11.32 11.34 10.81 10.91 3,608,183 -0.40(-3.50%)
Jan 16, 2020 11.27 11.38 11.19 11.31 2,758,607 +0.06(+0.53%)
Jan 15, 2020 10.62 11.31 10.62 11.25 6,805,682 +0.66(+6.26%)
Jan 14, 2020 10.34 10.61 10.18 10.58 13,340,745 +0.24(+2.29%)
Jan 13, 2020 10.44 10.55 10.25 10.35 5,657,324 -0.14(-1.32%)
Jan 10, 2020 10.63 10.65 10.45 10.49 2,593,896 -0.15(-1.40%)
Jan 09, 2020 10.41 10.64 10.28 10.63 4,229,758 +0.23(+2.19%)
Jan 08, 2020 10.57 10.61 10.28 10.41 4,908,061 -0.20(-1.87%)
Jan 07, 2020 10.69 10.80 10.59 10.60 3,091,850 -0.13(-1.20%)
Jan 06, 2020 10.88 10.89 10.64 10.73 3,404,906 -0.21(-1.90%)
Jan 03, 2020 10.81 10.97 10.78 10.94 4,097,685 +0.01(+0.09%)
Jan 02, 2020 11.33 11.34 10.82 10.93 3,745,821 -0.20(-1.78%)
Dec 31, 2019 10.92 11.13 10.88 11.13 2,322,456 +0.20(+1.81%)
Dec 30, 2019 10.84 11.01 10.74 10.93 3,067,539 +0.08(+0.73%)
Dec 27, 2019 10.85 10.86 10.62 10.85 2,492,902 +0.04(+0.37%)
Dec 26, 2019 10.83 10.95 10.77 10.81 1,997,426 -0.01(-0.09%)
Dec 24, 2019 10.88 10.95 10.79 10.82 1,164,109 -0.07(-0.64%)
Dec 23, 2019 11.45 11.47 10.82 10.89 3,391,190 -0.46(-4.09%)
Dec 20, 2019 11.42 11.61 11.33 11.36 15,494,131 +0.01(+0.09%)
Dec 19, 2019 11.07 11.38 11.03 11.35 5,601,796 +0.28(+2.50%)
Dec 18, 2019 11.02 11.15 10.87 11.07 4,379,605 +0.04(+0.36%)
Dec 17, 2019 10.88 11.23 10.79 11.03 6,727,577 +0.14(+1.27%)
Dec 16, 2019 11.02 11.09 10.75 10.89 9,436,359 -0.07(-0.63%)
Dec 13, 2019 11.43 11.43 10.95 10.96 6,606,460 -0.58(-5.06%)
Dec 12, 2019 11.43 11.55 11.30 11.54 5,790,847 +0.10(+0.86%)
Dec 11, 2019 11.47 11.56 11.38 11.44 4,457,346 -0.05(-0.43%)
Dec 10, 2019 11.69 11.71 11.36 11.49 3,829,773 -0.20(-1.69%)
Dec 09, 2019 11.71 11.75 11.56 11.69 2,185,951 -0.05(-0.42%)
Dec 06, 2019 11.72 11.87 11.72 11.74 2,982,708 +0.10(+0.85%)
Dec 05, 2019 11.47 11.64 11.43 11.64 4,275,841 +0.19(+1.64%)
Dec 04, 2019 11.43 11.71 11.42 11.45 4,590,116 -0.02(-0.17%)
Dec 03, 2019 11.32 11.50 11.20 11.47 5,560,432 +0.02(+0.17%)
Dec 02, 2019 11.40 11.46 11.18 11.45 3,377,800 +0.04(+0.35%)
Nov 29, 2019 11.42 11.49 11.40 11.41 1,295,634 -0.01(-0.09%)
Nov 27, 2019 11.40 11.51 11.40 11.42 2,700,147 -0.16(-1.37%)
Nov 26, 2019 11.41 11.73 11.36 11.58 5,654,537 +0.23(+2.00%)
Nov 25, 2019 11.47 11.49 11.30 11.36 6,011,237 -0.05(-0.43%)
Nov 22, 2019 11.76 11.84 11.41 11.41 3,686,734 -0.32(-2.70%)
Nov 21, 2019 11.87 12.27 11.63 11.72 10,836,020 -0.10(-0.84%)
Nov 20, 2019 11.79 11.94 11.78 11.82 4,528,150 -0.02(-0.17%)
Nov 19, 2019 12.14 12.16 11.80 11.84 4,659,156 -0.25(-2.05%)
Nov 18, 2019 11.87 12.35 11.73 12.09 8,148,470 +0.31(+2.60%)
Nov 15, 2019 11.96 11.98 11.65 11.78 3,048,420 -0.17(-1.45%)
Nov 14, 2019 11.99 12.11 11.91 11.95 3,909,593 -0.03(-0.25%)
Nov 13, 2019 12.10 12.16 11.91 11.98 3,940,345 -0.17(-1.37%)
Nov 12, 2019 12.16 12.34 12.06 12.15 4,570,358 -0.01(-0.08%)
Nov 11, 2019 12.51 12.57 12.08 12.16 4,003,634 -0.41(-3.27%)
Nov 08, 2019 12.67 12.73 12.52 12.57 5,531,328 -0.16(-1.23%)
Nov 07, 2019 12.86 12.86 12.54 12.73 7,736,511 -0.02(-0.15%)
Nov 06, 2019 11.70 13.14 11.15 12.75 24,962,988 +1.53(+13.61%)
Nov 05, 2019 11.24 11.39 11.16 11.22 6,478,888 +0.01(+0.09%)
Nov 04, 2019 11.53 11.57 11.20 11.21 5,344,655 -0.22(-1.89%)
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.