Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.93 11.95 11.77 11.88 119,062 -0.06(-0.47%)
Jan 30, 2020 12.02 12.16 11.75 11.93 157,315 -0.08(-0.69%)
Jan 29, 2020 11.98 12.04 11.84 12.02 56,879 +0.14(+1.17%)
Jan 28, 2020 11.75 11.98 11.68 11.88 40,649 +0.12(+1.06%)
Jan 27, 2020 11.71 11.81 11.50 11.75 53,279 -0.01(-0.06%)
Jan 24, 2020 11.77 11.80 11.62 11.76 38,727 -0.01(-0.12%)
Jan 23, 2020 11.54 11.81 11.43 11.77 41,809 +0.24(+2.05%)
Jan 22, 2020 11.61 11.67 11.54 11.54 31,234 -0.06(-0.48%)
Jan 21, 2020 11.58 11.65 11.47 11.59 46,900 -0.08(-0.71%)
Jan 17, 2020 11.64 11.68 11.56 11.68 47,077 +0.08(+0.72%)
Jan 16, 2020 11.51 11.72 11.50 11.59 57,420 -0.03(-0.24%)
Jan 15, 2020 11.70 11.70 11.52 11.62 47,747 +0.00(+0.00%)
Jan 14, 2020 11.62 11.77 11.54 11.62 38,399 +0.00(+0.00%)
Jan 13, 2020 11.42 11.63 11.42 11.62 39,333 +0.12(+1.03%)
Jan 10, 2020 11.63 11.64 11.46 11.50 36,999 -0.17(-1.43%)
Jan 09, 2020 11.59 11.73 11.56 11.67 49,745 +0.09(+0.78%)
Jan 08, 2020 11.79 11.79 11.47 11.58 91,335 -0.22(-1.83%)
Jan 07, 2020 11.57 11.81 11.47 11.79 96,129 +0.10(+0.83%)
Jan 06, 2020 11.60 11.74 11.21 11.70 280,782 -0.18(-1.52%)
Jan 03, 2020 11.85 11.91 11.82 11.88 19,003 +0.05(+0.41%)
Jan 02, 2020 11.71 11.86 11.71 11.83 32,192 +0.08(+0.65%)
Dec 31, 2019 11.62 11.77 11.61 11.75 35,560 +0.17(+1.44%)
Dec 30, 2019 11.56 11.60 11.50 11.59 48,569 +0.03(+0.24%)
Dec 27, 2019 11.65 11.73 11.54 11.56 28,361 -0.07(-0.60%)
Dec 26, 2019 11.62 11.77 11.61 11.63 28,917 +0.01(+0.06%)
Dec 24, 2019 11.89 11.91 11.59 11.62 21,739 -0.27(-2.28%)
Dec 23, 2019 11.81 12.03 11.61 11.89 67,406 +0.11(+0.94%)
Dec 20, 2019 11.91 11.91 11.72 11.78 48,949 -0.13(-1.11%)
Dec 19, 2019 11.91 11.97 11.82 11.91 40,388 -0.06(-0.46%)
Dec 18, 2019 11.84 11.98 11.74 11.97 41,061 +0.10(+0.88%)
Dec 17, 2019 11.60 11.86 11.60 11.86 66,026 +0.26(+2.21%)
Dec 16, 2019 11.47 11.67 11.27 11.61 91,706 +0.14(+1.21%)
Dec 13, 2019 11.44 11.49 11.22 11.47 48,373 +0.03(+0.24%)
Dec 12, 2019 11.47 11.66 11.38 11.44 31,660 -0.06(-0.48%)
Dec 11, 2019 11.54 11.61 11.43 11.50 55,308 +0.01(+0.12%)
Dec 10, 2019 11.31 11.56 11.20 11.48 93,231 +0.12(+1.04%)
Dec 09, 2019 11.06 11.36 11.06 11.36 63,841 +0.25(+2.25%)
Dec 06, 2019 11.16 11.34 11.05 11.11 51,108 -0.13(-1.11%)
Dec 05, 2019 11.17 11.24 11.11 11.24 39,124 +0.11(+1.00%)
Dec 04, 2019 11.11 11.26 11.04 11.13 43,295 +0.04(+0.38%)
Dec 03, 2019 11.06 11.11 10.90 11.09 33,029 -0.08(-0.75%)
Dec 02, 2019 11.14 11.19 11.01 11.17 41,385 +0.06(+0.50%)
Nov 29, 2019 11.08 11.18 11.00 11.11 10,077 +0.01(+0.06%)
Nov 27, 2019 11.12 11.18 10.91 11.11 78,894 -0.08(-0.68%)
Nov 26, 2019 11.29 11.29 11.11 11.18 27,426 -0.10(-0.92%)
Nov 25, 2019 11.36 11.45 11.25 11.29 29,954 -0.12(-1.04%)
Nov 22, 2019 11.54 11.54 11.39 11.41 22,171 -0.18(-1.56%)
Nov 21, 2019 11.41 11.59 11.27 11.59 25,141 +0.20(+1.77%)
Nov 20, 2019 11.24 11.42 11.19 11.38 44,561 +0.12(+1.05%)
Nov 19, 2019 11.45 11.56 11.18 11.27 91,385 -0.19(-1.70%)
Nov 18, 2019 11.68 11.68 11.46 11.46 74,541 -0.23(-1.96%)
Nov 15, 2019 11.68 11.79 11.66 11.69 29,081 -0.05(-0.41%)
Nov 14, 2019 11.80 11.87 11.72 11.74 49,569 -0.06(-0.53%)
Nov 13, 2019 11.81 11.88 11.66 11.80 39,179 -0.08(-0.64%)
Nov 12, 2019 12.21 12.22 11.81 11.88 75,364 -0.24(-1.95%)
Nov 11, 2019 12.08 12.16 11.99 12.11 97,186 -0.01(-0.11%)
Nov 08, 2019 12.11 12.18 11.93 12.13 57,299 +0.03(+0.23%)
Nov 07, 2019 11.75 12.15 11.67 12.10 122,006 +0.48(+4.12%)
Nov 06, 2019 11.94 11.94 11.55 11.62 85,711 -0.32(-2.68%)
Nov 05, 2019 11.99 11.99 11.86 11.94 79,539 +0.00(+0.00%)
Nov 04, 2019 12.32 12.37 11.88 11.94 68,114 -0.34(-2.79%)
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.