Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 12.62 12.67 12.60 12.61 594,479 -0.03(-0.23%)
Dec 30, 2019 12.65 12.69 12.57 12.64 735,268 -0.01(-0.09%)
Dec 27, 2019 12.69 12.71 12.63 12.65 495,906 -0.05(-0.43%)
Dec 26, 2019 12.73 12.73 12.62 12.71 499,727 -0.02(-0.17%)
Dec 24, 2019 12.71 12.73 12.68 12.73 285,471 +0.03(+0.23%)
Dec 23, 2019 12.68 12.71 12.63 12.70 574,210 +0.01(+0.11%)
Dec 20, 2019 12.74 12.78 12.64 12.68 1,676,142 -0.04(-0.34%)
Dec 19, 2019 12.70 12.83 12.63 12.73 1,152,083 -0.02(-0.17%)
Dec 18, 2019 12.83 12.86 12.73 12.75 1,222,729 -0.06(-0.44%)
Dec 17, 2019 12.62 12.91 12.62 12.81 1,823,702 +0.19(+1.54%)
Dec 16, 2019 12.41 12.68 12.40 12.61 1,476,694 +0.26(+2.08%)
Dec 13, 2019 12.26 12.37 12.22 12.35 623,265 +0.15(+1.21%)
Dec 12, 2019 12.14 12.27 12.12 12.21 629,006 +0.12(+0.99%)
Dec 11, 2019 12.11 12.12 12.01 12.09 561,808 -0.01(-0.06%)
Dec 10, 2019 12.09 12.14 12.07 12.09 1,082,195 -0.01(-0.06%)
Dec 09, 2019 12.11 12.13 12.09 12.10 865,996 +0.04(+0.35%)
Dec 06, 2019 12.00 12.08 11.97 12.06 999,779 +0.13(+1.12%)
Dec 05, 2019 11.97 12.00 11.88 11.92 631,535 -0.04(-0.35%)
Dec 04, 2019 11.85 12.00 11.85 11.97 602,771 +0.12(+1.01%)
Dec 03, 2019 11.80 11.86 11.71 11.85 554,544 +0.00(+0.00%)
Dec 02, 2019 11.94 11.94 11.82 11.85 582,102 -0.04(-0.35%)
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%)
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.