Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.95 11.04 10.95 11.03 1,540,500 +0.11(+1.01%)
Dec 30, 2019 11.01 11.01 10.90 10.92 421,167 -0.02(-0.18%)
Dec 27, 2019 10.95 10.98 10.90 10.94 809,800 +0.02(+0.18%)
Dec 26, 2019 10.95 10.96 10.90 10.92 501,710 +0.02(+0.18%)
Dec 24, 2019 10.94 11.00 10.85 10.90 275,600 -0.05(-0.46%)
Dec 23, 2019 10.98 11.03 10.92 10.95 223,894 -0.03(-0.27%)
Dec 20, 2019 10.85 11.01 10.85 10.98 2,357,200 +0.12(+1.10%)
Dec 19, 2019 10.84 10.90 10.81 10.86 295,599 +0.01(+0.09%)
Dec 18, 2019 10.85 10.90 10.80 10.85 256,790 -0.04(-0.37%)
Dec 17, 2019 10.94 11.04 10.80 10.89 1,448,383 -0.01(-0.09%)
Dec 16, 2019 11.00 11.04 10.84 10.90 372,368 -0.04(-0.37%)
Dec 13, 2019 11.10 11.14 10.91 10.94 1,196,500 -0.13(-1.17%)
Dec 12, 2019 11.10 11.50 11.04 11.07 6,818,860 +0.03(+0.27%)
Dec 11, 2019 10.83 11.10 10.70 11.04 8,038,866 +0.42(+3.95%)
Dec 10, 2019 10.71 11.05 10.59 10.62 20,965,500 +0.17(+1.63%)
Dec 09, 2019 10.40 10.46 10.39 10.45 665,122 +0.06(+0.58%)
Dec 06, 2019 10.38 10.39 10.38 10.39 2,800 +0.02(+0.14%)
Dec 05, 2019 10.38 10.38 10.35 10.38 4,954 -0.01(-0.05%)
Dec 04, 2019 10.36 10.40 10.36 10.38 151,548 +0.00(+0.00%)
Dec 03, 2019 10.35 10.38 10.35 10.38 411,618 +0.03(+0.29%)
Dec 02, 2019 10.26 10.35 10.25 10.35 2,611,014 +0.12(+1.17%)
Nov 29, 2019 10.23 10.23 10.23 10.23 15,000 +0.00(+0.00%)
Nov 26, 2019 10.23 10.23 10.23 0 +0.00(+0.00%)
Nov 25, 2019 10.28 10.28 10.23 10.23 1,650,833 -0.02(-0.20%)
Nov 22, 2019 10.23 10.25 10.23 10.25 400 +0.00(+0.00%)
Nov 21, 2019 10.25 10.25 10.25 10.25 27,230 +0.01(+0.10%)
Nov 20, 2019 10.24 10.24 10.24 10.24 7 +0.00(+0.00%)
Nov 19, 2019 10.24 10.24 10.24 10.24 5,000 +0.00(+0.00%)
Nov 18, 2019 10.24 10.25 10.23 10.24 20,734 -0.04(-0.39%)
Nov 15, 2019 10.24 10.28 10.23 10.28 27,700 +0.04(+0.39%)
Nov 14, 2019 10.24 10.26 10.24 10.24 126,078 +0.00(+0.00%)
Nov 13, 2019 10.24 10.25 10.23 10.24 1,602,347 -0.02(-0.15%)
Nov 12, 2019 10.26 10.26 10.24 10.26 2,231,716 +0.01(+0.15%)
Nov 11, 2019 10.24 10.24 10.24 10.24 48 +0.00(+0.00%)
Nov 08, 2019 10.27 10.28 10.24 10.24 45,600 -0.03(-0.29%)
Nov 07, 2019 10.27 10.27 10.27 10.27 18 +0.00(+0.00%)
Nov 06, 2019 10.27 10.27 10.27 10.27 10,005 +0.03(+0.29%)
Nov 05, 2019 10.24 10.25 10.24 10.24 52,092 -0.03(-0.29%)
Nov 04, 2019 10.27 10.27 20 +0.00(+0.00%)
Nov 01, 2019 10.27 10.27 10.27 10.27 100 +0.00(+0.00%)
Oct 31, 2019 10.28 10.28 10.27 10.27 1,414 -0.01(-0.10%)
Oct 30, 2019 10.28 10.28 10.28 10.28 200 +0.01(+0.10%)
Oct 29, 2019 10.27 10.27 3 +0.00(+0.00%)
Oct 28, 2019 10.29 10.29 10.25 10.27 54,278 +0.00(+0.00%)
Oct 25, 2019 10.25 10.30 10.24 10.27 450,500 +0.00(+0.00%)
Oct 24, 2019 10.27 10.27 10.27 10.27 76,200 +0.00(+0.00%)
Oct 23, 2019 10.24 10.30 10.24 10.27 660,219 +0.03(+0.29%)
Oct 22, 2019 10.24 10.24 10.24 10.24 404,020 +0.00(+0.00%)
Oct 21, 2019 10.22 10.24 10.22 10.24 1,504 +0.02(+0.20%)
Oct 18, 2019 10.22 10.22 10.22 10.22 100 +0.00(+0.00%)
Oct 17, 2019 10.24 10.25 10.20 10.22 263,004 -0.02(-0.20%)
Oct 16, 2019 10.28 10.28 10.24 10.24 4,705 +0.02(+0.20%)
Oct 15, 2019 10.25 10.30 10.22 10.22 128,508 -0.01(-0.10%)
Oct 14, 2019 10.23 10.25 10.23 10.23 74,562 +0.00(+0.00%)
Oct 11, 2019 10.23 10.23 10.23 10.23 300 -0.01(-0.10%)
Oct 10, 2019 10.23 10.24 10.22 10.24 12,223 +0.01(+0.10%)
Oct 09, 2019 10.23 10.25 10.23 10.23 234,231 +0.00(+0.00%)
Oct 08, 2019 10.23 10.23 10.22 10.23 1,127 -0.02(-0.20%)
Oct 07, 2019 10.28 10.28 10.24 10.25 20,604 -0.02(-0.19%)
Oct 04, 2019 10.22 10.27 10.22 10.27 107,400 +0.04(+0.39%)
Oct 03, 2019 10.24 10.24 10.23 10.23 50,750 +0.01(+0.10%)
Oct 02, 2019 10.20 10.25 10.20 10.22 1,301 -0.01(-0.10%)
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.