Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 11.18 11.20 11.12 11.19 383,098 -0.02(-0.18%)
Aug 30, 2019 11.29 11.29 11.15 11.21 301,186 -0.03(-0.31%)
Aug 29, 2019 11.19 11.25 11.17 11.24 216,439 +0.10(+0.92%)
Aug 28, 2019 11.11 11.16 11.02 11.14 276,480 +0.02(+0.19%)
Aug 27, 2019 11.18 11.21 11.08 11.12 383,797 -0.05(-0.49%)
Aug 26, 2019 11.16 11.20 11.13 11.18 284,251 +0.08(+0.68%)
Aug 23, 2019 11.20 11.20 11.05 11.10 426,619 -0.08(-0.74%)
Aug 22, 2019 11.26 11.29 11.14 11.18 285,257 -0.05(-0.43%)
Aug 21, 2019 11.21 11.29 11.18 11.23 356,024 +0.08(+0.74%)
Aug 20, 2019 11.18 11.24 11.13 11.15 404,421 -0.03(-0.31%)
Aug 19, 2019 11.07 11.21 11.05 11.18 564,302 +0.18(+1.62%)
Aug 16, 2019 10.90 11.06 10.90 11.00 502,463 +0.15(+1.39%)
Aug 15, 2019 10.95 11.03 10.84 10.85 580,595 -0.05(-0.44%)
Aug 14, 2019 11.02 11.05 10.88 10.90 557,554 -0.21(-1.85%)
Aug 13, 2019 10.99 11.17 10.99 11.11 403,175 +0.14(+1.31%)
Aug 12, 2019 11.09 11.09 10.95 10.96 505,661 -0.13(-1.17%)
Aug 09, 2019 11.20 11.22 11.09 11.09 387,968 -0.10(-0.92%)
Aug 08, 2019 11.05 11.20 10.94 11.20 907,107 +0.15(+1.37%)
Aug 07, 2019 10.76 11.06 10.70 11.05 971,344 +0.02(+0.19%)
Aug 06, 2019 10.95 11.06 10.93 11.02 550,285 +0.16(+1.45%)
Aug 05, 2019 11.04 11.07 10.83 10.87 771,255 -0.23(-2.04%)
Aug 02, 2019 11.11 11.11 11.02 11.09 543,302 -0.01(-0.12%)
Aug 01, 2019 11.22 11.24 11.07 11.11 613,248 -0.10(-0.92%)
Jul 31, 2019 11.39 11.40 11.16 11.21 505,085 -0.19(-1.62%)
Jul 30, 2019 11.24 11.41 11.19 11.39 472,869 +0.14(+1.22%)
Jul 29, 2019 11.34 11.38 11.24 11.26 347,270 -0.07(-0.61%)
Jul 26, 2019 11.32 11.39 11.32 11.33 552,928 -0.01(-0.06%)
Jul 25, 2019 11.39 11.40 11.32 11.33 320,163 -0.04(-0.36%)
Jul 24, 2019 11.27 11.38 11.25 11.37 297,977 +0.10(+0.85%)
Jul 23, 2019 11.18 11.29 11.17 11.28 276,901 +0.10(+0.86%)
Jul 22, 2019 11.20 11.21 11.14 11.18 188,927 -0.02(-0.18%)
Jul 19, 2019 11.22 11.26 11.18 11.20 234,531 +0.02(+0.18%)
Jul 18, 2019 11.15 11.20 11.11 11.18 419,312 +0.03(+0.25%)
Jul 17, 2019 11.24 11.27 11.13 11.16 284,939 -0.07(-0.61%)
Jul 16, 2019 11.26 11.34 11.22 11.22 394,212 -0.04(-0.37%)
Jul 15, 2019 11.21 11.27 11.20 11.26 292,502 +0.05(+0.49%)
Jul 12, 2019 11.23 11.26 11.15 11.21 505,817 -0.02(-0.18%)
Jul 11, 2019 11.27 11.29 11.20 11.23 511,700 -0.05(-0.49%)
Jul 10, 2019 11.24 11.30 11.22 11.29 448,452 +0.10(+0.86%)
Jul 09, 2019 11.15 11.22 11.11 11.19 746,816 +0.04(+0.37%)
Jul 08, 2019 11.04 11.18 11.03 11.15 625,182 +0.11(+0.99%)
Jul 05, 2019 11.10 11.13 11.02 11.04 515,735 -0.06(-0.56%)
Jul 03, 2019 10.98 11.12 10.98 11.10 366,674 +0.18(+1.63%)
Jul 02, 2019 10.87 11.01 10.87 10.92 497,313 +0.07(+0.63%)
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.