Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.21 11.21 11.21 0 -0.22(-1.92%)
Dec 30, 2019 11.51 11.57 11.36 11.43 114,356 -0.11(-0.95%)
Dec 27, 2019 11.74 11.74 11.50 11.54 112,226 -0.26(-2.20%)
Dec 24, 2019 11.80 11.80 11.80 0 +0.06(+0.51%)
Dec 23, 2019 11.82 11.98 11.60 11.74 132,966 -0.08(-0.68%)
Dec 20, 2019 11.72 11.84 11.61 11.82 109,857 +0.13(+1.11%)
Dec 19, 2019 11.77 11.77 11.66 11.69 74,893 -0.07(-0.60%)
Dec 18, 2019 11.89 12.01 11.73 11.76 179,958 -0.18(-1.51%)
Dec 17, 2019 12.04 12.12 11.90 11.94 188,111 -0.10(-0.83%)
Dec 16, 2019 11.44 12.13 11.44 12.04 312,919 +0.68(+5.99%)
Dec 13, 2019 11.54 11.68 11.27 11.36 255,562 -0.29(-2.49%)
Dec 12, 2019 11.77 11.97 11.61 11.65 238,082 -0.08(-0.68%)
Dec 11, 2019 11.67 11.80 11.53 11.73 116,639 +0.07(+0.60%)
Dec 10, 2019 11.81 11.92 11.63 11.66 108,946 -0.16(-1.35%)
Dec 09, 2019 12.06 12.08 11.71 11.82 134,909 -0.33(-2.72%)
Dec 06, 2019 12.22 12.33 12.04 12.15 84,933 -0.04(-0.33%)
Dec 05, 2019 12.34 12.34 12.16 12.19 47,556 -0.18(-1.46%)
Dec 04, 2019 12.17 12.50 12.17 12.37 105,605 +0.17(+1.39%)
Dec 03, 2019 12.38 12.38 12.13 12.20 84,525 -0.18(-1.45%)
Dec 02, 2019 12.48 12.58 12.24 12.38 86,784 -0.06(-0.48%)
Nov 29, 2019 12.51 12.59 12.44 12.44 52,666 -0.11(-0.88%)
Nov 28, 2019 12.50 12.56 12.45 12.55 48,767 -0.11(-0.87%)
Nov 27, 2019 12.50 12.66 12.40 12.66 124,543 +0.05(+0.40%)
Nov 26, 2019 12.69 12.75 12.41 12.61 247,365 -0.07(-0.55%)
Nov 25, 2019 12.29 12.69 12.18 12.68 98,490 +0.30(+2.42%)
Nov 22, 2019 12.42 12.46 12.27 12.38 59,278 -0.03(-0.24%)
Nov 21, 2019 12.64 12.64 12.31 12.41 137,169 -0.26(-2.05%)
Nov 20, 2019 12.75 12.79 12.63 12.67 109,141 -0.12(-0.94%)
Nov 19, 2019 12.82 12.90 12.65 12.79 92,662 +0.03(+0.24%)
Nov 18, 2019 12.65 12.79 12.54 12.76 92,008 +0.11(+0.87%)
Nov 15, 2019 12.85 12.94 12.55 12.65 108,956 -0.17(-1.33%)
Nov 14, 2019 13.14 13.18 12.71 12.82 178,747 -0.33(-2.51%)
Nov 13, 2019 12.88 13.20 12.79 13.15 156,195 +0.23(+1.78%)
Nov 12, 2019 13.34 13.40 12.85 12.92 285,491 -0.14(-1.07%)
Nov 11, 2019 12.45 13.23 12.40 13.06 230,175 +0.24(+1.87%)
Nov 08, 2019 12.96 13.20 12.09 12.82 277,138 -0.51(-3.83%)
Nov 07, 2019 13.39 13.44 13.26 13.33 155,079 +0.02(+0.15%)
Nov 06, 2019 13.27 13.44 13.20 13.31 121,848 +0.03(+0.23%)
Nov 05, 2019 12.98 13.43 12.98 13.28 582,581 +0.30(+2.31%)
Nov 04, 2019 12.82 13.09 12.78 12.98 270,374 +0.07(+0.54%)
Nov 01, 2019 12.50 12.95 12.43 12.91 354,852 +0.44(+3.53%)
Oct 31, 2019 12.16 12.48 12.06 12.47 242,684 +0.18(+1.46%)
Oct 30, 2019 12.33 12.40 12.15 12.29 78,088 -0.06(-0.49%)
Oct 29, 2019 12.33 12.40 12.20 12.35 108,515 +0.01(+0.08%)
Oct 28, 2019 12.34 12.47 12.29 12.34 82,217 -0.13(-1.04%)
Oct 25, 2019 12.27 12.50 12.27 12.47 107,189 +0.17(+1.38%)
Oct 24, 2019 12.32 12.43 12.14 12.30 110,471 -0.08(-0.65%)
Oct 23, 2019 12.34 12.42 12.22 12.38 117,994 -0.06(-0.48%)
Oct 22, 2019 12.30 12.62 12.27 12.44 204,193 +0.14(+1.14%)
Oct 21, 2019 12.04 12.48 12.04 12.30 258,375 +0.27(+2.24%)
Oct 18, 2019 11.93 12.21 11.85 12.03 273,126 +0.10(+0.84%)
Oct 17, 2019 11.63 11.93 11.63 11.93 246,935 +0.29(+2.49%)
Oct 16, 2019 11.49 11.69 11.49 11.64 154,169 +0.13(+1.13%)
Oct 15, 2019 11.64 11.64 11.34 11.51 61,760 -0.17(-1.46%)
Oct 11, 2019 11.68 11.68 11.68 0 +0.24(+2.10%)
Oct 10, 2019 11.23 11.54 11.22 11.44 69,608 +0.15(+1.33%)
Oct 09, 2019 11.34 11.34 11.10 11.29 67,722 -0.01(-0.09%)
Oct 08, 2019 11.17 11.45 11.13 11.30 69,430 +0.05(+0.44%)
Oct 07, 2019 11.50 11.50 11.22 11.25 73,483 -0.21(-1.83%)
Oct 04, 2019 11.09 11.52 11.06 11.46 107,530 +0.33(+2.96%)
Oct 03, 2019 11.10 11.17 10.69 11.13 158,203 -0.01(-0.09%)
Oct 02, 2019 11.33 11.36 11.05 11.14 66,626 -0.24(-2.11%)
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.