Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.30 11.70 11.16 11.37 67,092 +0.01(+0.09%)
Oct 30, 2019 11.25 11.38 10.97 11.36 42,986 +0.13(+1.16%)
Oct 29, 2019 10.64 11.24 10.64 11.23 50,163 +0.47(+4.37%)
Oct 28, 2019 10.64 10.95 10.62 10.76 25,211 +0.16(+1.51%)
Oct 25, 2019 10.55 10.71 10.55 10.60 24,100 +0.00(+0.00%)
Oct 24, 2019 10.80 11.00 10.57 10.60 25,879 -0.23(-2.12%)
Oct 23, 2019 10.88 11.06 10.69 10.83 34,095 -0.07(-0.64%)
Oct 22, 2019 11.00 11.03 10.80 10.90 20,851 -0.14(-1.27%)
Oct 21, 2019 10.92 11.17 10.79 11.04 44,807 +0.30(+2.79%)
Oct 18, 2019 10.73 10.95 10.55 10.74 25,400 -0.09(-0.83%)
Oct 17, 2019 10.60 10.94 10.59 10.83 39,304 +0.40(+3.84%)
Oct 16, 2019 10.51 10.94 10.38 10.43 46,353 -0.06(-0.57%)
Oct 15, 2019 10.63 10.94 10.36 10.49 42,644 -0.13(-1.22%)
Oct 14, 2019 10.62 10.70 10.57 10.62 22,649 -0.13(-1.21%)
Oct 11, 2019 10.87 11.21 10.70 10.75 44,400 +0.03(+0.28%)
Oct 10, 2019 10.60 10.96 10.59 10.72 48,679 +0.05(+0.47%)
Oct 09, 2019 10.91 10.99 10.57 10.67 56,420 -0.15(-1.39%)
Oct 08, 2019 11.11 11.25 10.82 10.82 65,384 -0.47(-4.16%)
Oct 07, 2019 11.19 11.50 11.04 11.29 29,781 +0.09(+0.80%)
Oct 04, 2019 11.24 11.27 11.08 11.20 24,500 -0.04(-0.36%)
Oct 03, 2019 11.33 11.40 11.13 11.24 20,844 -0.09(-0.79%)
Oct 02, 2019 11.20 11.45 11.00 11.33 38,428 +0.04(+0.35%)
Oct 01, 2019 11.89 11.89 11.15 11.29 66,101 -0.46(-3.91%)
Sep 30, 2019 11.82 11.95 11.71 11.75 32,165 -0.20(-1.67%)
Sep 27, 2019 12.10 12.38 11.77 11.95 33,200 -0.09(-0.75%)
Sep 26, 2019 12.14 12.28 11.95 12.04 21,642 -0.08(-0.66%)
Sep 25, 2019 11.82 12.16 11.70 12.12 59,424 +0.34(+2.89%)
Sep 24, 2019 12.12 12.15 11.65 11.78 49,652 -0.30(-2.48%)
Sep 23, 2019 12.00 12.16 11.80 12.08 51,558 +0.08(+0.67%)
Sep 20, 2019 12.16 12.32 11.79 12.00 64,700 -0.13(-1.07%)
Sep 19, 2019 12.01 12.36 12.01 12.13 30,133 -0.05(-0.41%)
Sep 18, 2019 12.50 12.50 12.04 12.18 37,984 -0.35(-2.79%)
Sep 17, 2019 12.43 12.57 12.33 12.53 29,683 -0.03(-0.24%)
Sep 16, 2019 12.49 12.62 12.22 12.56 63,307 -0.01(-0.08%)
Sep 13, 2019 12.40 12.74 12.10 12.57 75,700 +0.31(+2.53%)
Sep 12, 2019 12.59 12.88 12.19 12.26 89,272 -0.31(-2.47%)
Sep 11, 2019 12.24 12.69 11.97 12.57 50,925 +0.39(+3.20%)
Sep 10, 2019 11.60 12.25 11.18 12.18 87,470 +1.01(+9.04%)
Sep 09, 2019 10.94 11.31 10.86 11.17 67,089 +0.19(+1.73%)
Sep 06, 2019 11.04 11.24 10.86 10.98 74,600 -0.03(-0.27%)
Sep 05, 2019 10.95 11.21 10.79 11.01 84,333 +0.24(+2.23%)
Sep 04, 2019 10.65 10.96 10.56 10.77 91,395 +0.12(+1.13%)
Sep 03, 2019 11.03 11.19 10.55 10.65 105,220 -0.58(-5.16%)
Aug 30, 2019 11.24 11.34 10.98 11.23 33,500 +0.04(+0.36%)
Aug 29, 2019 11.04 11.46 11.04 11.19 31,060 +0.13(+1.18%)
Aug 28, 2019 10.79 11.20 10.55 11.06 69,386 +0.27(+2.50%)
Aug 27, 2019 11.21 11.21 10.75 10.79 41,143 -0.40(-3.57%)
Aug 26, 2019 11.13 11.34 10.93 11.19 32,692 +0.21(+1.91%)
Aug 23, 2019 11.34 11.43 10.61 10.98 71,200 -0.39(-3.43%)
Aug 22, 2019 11.60 11.61 11.25 11.37 36,286 -0.26(-2.24%)
Aug 21, 2019 11.90 11.90 11.61 11.63 35,819 -0.17(-1.44%)
Aug 20, 2019 11.74 11.89 11.65 11.80 76,466 +0.01(+0.08%)
Aug 19, 2019 11.97 11.97 11.75 11.79 83,779 -0.01(-0.08%)
Aug 16, 2019 11.66 11.99 11.66 11.80 23,700 +0.21(+1.81%)
Aug 15, 2019 11.80 12.00 11.45 11.59 67,945 -0.26(-2.19%)
Aug 14, 2019 12.25 12.25 11.59 11.85 71,729 -0.56(-4.51%)
Aug 13, 2019 12.10 12.48 12.00 12.41 76,943 +0.34(+2.82%)
Aug 12, 2019 11.81 12.40 11.77 12.07 77,508 +0.35(+2.99%)
Aug 09, 2019 10.56 11.86 10.56 11.72 278,100 +0.56(+5.02%)
Aug 08, 2019 11.60 11.67 10.86 11.16 103,118 -0.44(-3.79%)
Aug 07, 2019 11.35 11.91 11.32 11.60 131,796 +0.30(+2.65%)
Aug 06, 2019 11.37 11.63 11.14 11.30 92,839 -0.10(-0.88%)
Aug 05, 2019 11.68 11.87 11.34 11.40 89,501 -0.57(-4.76%)
Aug 02, 2019 12.42 12.50 11.90 11.97 46,400 -0.72(-5.67%)
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.