Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.85 11.90 11.83 11.89 362,743 +0.04(+0.36%)
Nov 27, 2019 11.69 11.85 11.65 11.85 664,153 +0.17(+1.45%)
Nov 26, 2019 11.66 11.70 11.64 11.68 441,589 +0.01(+0.12%)
Nov 25, 2019 11.54 11.68 11.54 11.66 525,010 +0.14(+1.22%)
Nov 22, 2019 11.59 11.62 11.45 11.52 566,475 -0.06(-0.55%)
Nov 21, 2019 11.67 11.69 11.46 11.59 719,035 -0.09(-0.78%)
Nov 20, 2019 11.60 11.69 11.59 11.68 717,706 +0.08(+0.73%)
Nov 19, 2019 11.62 11.66 11.59 11.59 529,234 +0.01(+0.12%)
Nov 18, 2019 11.58 11.64 11.54 11.58 409,182 +0.02(+0.18%)
Nov 15, 2019 11.62 11.66 11.55 11.56 579,395 -0.01(-0.06%)
Nov 14, 2019 11.55 11.61 11.51 11.57 630,094 +0.06(+0.55%)
Nov 13, 2019 11.54 11.64 11.45 11.50 590,456 -0.06(-0.55%)
Nov 12, 2019 11.51 11.57 11.47 11.57 587,591 +0.06(+0.49%)
Nov 11, 2019 11.52 11.63 11.47 11.51 625,886 -0.01(-0.12%)
Nov 08, 2019 11.47 11.64 11.47 11.52 503,581 +0.02(+0.18%)
Nov 07, 2019 11.76 11.76 11.47 11.50 898,995 -0.23(-1.98%)
Nov 06, 2019 11.42 11.78 11.29 11.73 2,373,094 +0.51(+4.52%)
Nov 05, 2019 11.33 11.52 11.20 11.23 520,525 -0.01(-0.13%)
Nov 04, 2019 11.26 11.31 11.21 11.24 760,949 +0.04(+0.38%)
Nov 01, 2019 11.19 11.22 11.17 11.20 998,076 +0.04(+0.32%)
Oct 31, 2019 11.19 11.21 11.13 11.16 311,668 -0.02(-0.16%)
Oct 30, 2019 11.22 11.22 11.16 11.18 331,067 -0.03(-0.28%)
Oct 29, 2019 11.25 11.26 11.16 11.21 387,785 -0.05(-0.44%)
Oct 28, 2019 11.26 11.40 11.23 11.26 420,976 +0.07(+0.63%)
Oct 25, 2019 11.29 11.30 11.16 11.19 442,958 -0.08(-0.75%)
Oct 24, 2019 11.30 11.32 11.19 11.28 436,791 +0.01(+0.13%)
Oct 23, 2019 11.31 11.35 11.25 11.26 433,602 -0.04(-0.37%)
Oct 22, 2019 11.33 11.40 11.29 11.30 356,670 -0.01(-0.06%)
Oct 21, 2019 11.18 11.45 11.18 11.31 956,889 +0.16(+1.45%)
Oct 18, 2019 11.08 11.19 11.08 11.15 350,107 +0.07(+0.64%)
Oct 17, 2019 11.02 11.11 10.98 11.08 343,057 +0.11(+0.96%)
Oct 16, 2019 10.98 11.03 10.97 10.97 466,821 +0.01(+0.06%)
Oct 15, 2019 10.90 11.05 10.90 10.97 362,929 +0.07(+0.65%)
Oct 14, 2019 10.95 11.00 10.90 10.90 282,011 -0.08(-0.71%)
Oct 11, 2019 11.06 11.11 10.97 10.97 573,290 +0.01(+0.06%)
Oct 10, 2019 10.99 11.08 10.97 10.97 403,114 +0.00(+0.00%)
Oct 09, 2019 10.90 11.02 10.90 10.97 466,368 +0.11(+1.04%)
Oct 08, 2019 10.97 11.02 10.85 10.85 490,728 -0.15(-1.34%)
Oct 07, 2019 10.93 11.01 10.84 11.00 561,996 +0.11(+1.03%)
Oct 04, 2019 10.79 10.89 10.79 10.89 501,735 +0.10(+0.91%)
Oct 03, 2019 10.85 11.02 10.76 10.79 629,276 -0.07(-0.65%)
Oct 02, 2019 11.14 11.16 10.69 10.86 1,001,665 -0.34(-3.02%)
Oct 01, 2019 11.33 11.40 11.18 11.20 457,035 -0.13(-1.18%)
Sep 30, 2019 11.45 11.52 11.33 11.33 337,248 -0.07(-0.65%)
Sep 27, 2019 11.50 11.57 11.39 11.41 296,725 -0.11(-0.95%)
Sep 26, 2019 11.50 11.55 11.48 11.52 307,773 +0.02(+0.18%)
Sep 25, 2019 11.50 11.53 11.41 11.50 286,352 +0.01(+0.12%)
Sep 24, 2019 11.67 11.71 11.47 11.48 542,758 -0.11(-0.91%)
Sep 23, 2019 11.62 11.67 11.57 11.59 431,150 -0.08(-0.72%)
Sep 20, 2019 11.57 11.70 11.55 11.67 575,278 +0.12(+1.04%)
Sep 19, 2019 11.65 11.73 11.52 11.55 589,698 -0.05(-0.42%)
Sep 18, 2019 11.58 11.64 11.56 11.60 585,945 -0.01(-0.12%)
Sep 17, 2019 11.54 11.62 11.43 11.61 640,861 +0.09(+0.77%)
Sep 16, 2019 11.59 11.66 11.46 11.53 566,001 -0.12(-1.00%)
Sep 13, 2019 11.53 11.66 11.53 11.64 551,324 +0.14(+1.19%)
Sep 12, 2019 11.53 11.56 11.47 11.50 332,699 -0.03(-0.24%)
Sep 11, 2019 11.48 11.53 11.38 11.53 337,672 +0.03(+0.30%)
Sep 10, 2019 11.40 11.51 11.37 11.50 404,569 +0.10(+0.84%)
Sep 09, 2019 11.25 11.40 11.24 11.40 379,879 +0.19(+1.71%)
Sep 06, 2019 11.24 11.25 11.20 11.21 206,381 -0.03(-0.31%)
Sep 05, 2019 11.28 11.30 11.23 11.24 308,575 +0.02(+0.18%)
Sep 04, 2019 11.26 11.29 11.20 11.22 353,513 +0.03(+0.31%)
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.