Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.98 11.24 10.97 11.04 567,985 +0.04(+0.36%)
Oct 30, 2019 11.05 11.12 10.93 11.00 562,986 +0.00(+0.00%)
Oct 29, 2019 11.08 11.24 10.86 11.00 469,352 -0.12(-1.08%)
Oct 28, 2019 10.98 11.36 10.87 11.12 806,848 +0.20(+1.83%)
Oct 25, 2019 10.50 11.13 10.11 10.92 1,144,300 +0.34(+3.21%)
Oct 24, 2019 11.09 11.40 10.49 10.58 1,195,595 -0.53(-4.77%)
Oct 23, 2019 11.50 11.73 10.77 11.11 1,367,888 -0.39(-3.39%)
Oct 22, 2019 9.760 11.55 8.820 11.50 7,366,997 +1.90(+19.79%)
Oct 21, 2019 10.34 10.38 9.570 9.600 2,982,297 -0.63(-6.16%)
Oct 18, 2019 10.67 10.81 10.04 10.23 1,401,700 -0.57(-5.28%)
Oct 17, 2019 10.40 11.06 10.35 10.80 1,596,114 +0.34(+3.25%)
Oct 16, 2019 10.97 10.98 9.910 10.46 2,482,243 -0.63(-5.68%)
Oct 15, 2019 10.87 11.29 10.85 11.09 820,614 +0.26(+2.40%)
Oct 14, 2019 10.88 11.20 10.78 10.83 592,715 -0.10(-0.91%)
Oct 11, 2019 11.32 11.38 10.54 10.93 1,055,800 -0.36(-3.19%)
Oct 10, 2019 11.11 11.41 11.04 11.29 338,323 +0.16(+1.44%)
Oct 09, 2019 11.69 11.85 11.07 11.13 382,043 -0.48(-4.13%)
Oct 08, 2019 11.82 11.89 11.51 11.61 342,553 -0.36(-3.01%)
Oct 07, 2019 12.14 12.15 11.78 11.97 311,090 -0.21(-1.72%)
Oct 04, 2019 12.50 12.88 12.11 12.18 693,400 -0.22(-1.77%)
Oct 03, 2019 12.37 12.66 12.12 12.40 593,079 +0.01(+0.08%)
Oct 02, 2019 12.17 12.59 11.92 12.39 588,990 +0.08(+0.65%)
Oct 01, 2019 12.35 12.78 11.94 12.31 498,073 +0.15(+1.23%)
Sep 30, 2019 12.62 12.62 11.92 12.16 778,118 -0.41(-3.30%)
Sep 27, 2019 13.03 13.40 12.34 12.57 528,700 -0.46(-3.49%)
Sep 26, 2019 13.44 13.57 12.96 13.03 486,860 -0.43(-3.19%)
Sep 25, 2019 13.27 13.58 12.93 13.46 523,887 +0.15(+1.13%)
Sep 24, 2019 13.69 14.29 13.01 13.31 653,645 -0.22(-1.63%)
Sep 23, 2019 14.25 14.40 13.51 13.53 475,871 -0.71(-4.99%)
Sep 20, 2019 14.03 14.39 13.78 14.24 3,376,500 +0.15(+1.06%)
Sep 19, 2019 14.23 15.08 14.05 14.09 503,774 -0.06(-0.42%)
Sep 18, 2019 14.22 14.34 13.94 14.15 735,302 -0.08(-0.56%)
Sep 17, 2019 13.81 14.71 13.81 14.23 1,202,226 +0.60(+4.40%)
Sep 16, 2019 13.78 14.00 13.50 13.63 634,637 -0.15(-1.09%)
Sep 13, 2019 14.07 14.75 13.76 13.78 603,600 -0.26(-1.85%)
Sep 12, 2019 14.50 14.61 13.90 14.04 343,753 -0.36(-2.50%)
Sep 11, 2019 14.14 14.48 13.92 14.40 367,024 +0.31(+2.20%)
Sep 10, 2019 13.69 14.42 13.53 14.09 460,759 +0.37(+2.70%)
Sep 09, 2019 14.21 14.21 13.60 13.72 379,673 -0.28(-2.00%)
Sep 06, 2019 14.69 14.88 13.99 14.00 410,100 -0.65(-4.44%)
Sep 05, 2019 14.19 14.86 14.13 14.65 564,379 +0.56(+3.97%)
Sep 04, 2019 14.40 14.41 13.88 14.09 402,943 -0.23(-1.61%)
Sep 03, 2019 14.54 15.15 14.27 14.32 378,777 -0.41(-2.78%)
Aug 30, 2019 15.28 15.42 14.65 14.73 189,100 -0.55(-3.60%)
Aug 29, 2019 15.11 15.44 14.92 15.28 253,681 +0.28(+1.87%)
Aug 28, 2019 14.72 15.09 14.57 15.00 320,684 +0.29(+1.97%)
Aug 27, 2019 15.66 15.84 14.46 14.71 529,526 -0.94(-6.01%)
Aug 26, 2019 15.01 15.87 14.99 15.65 405,281 +0.82(+5.53%)
Aug 23, 2019 15.11 15.36 14.63 14.83 463,600 -0.39(-2.56%)
Aug 22, 2019 15.67 15.85 15.20 15.22 388,735 -0.53(-3.37%)
Aug 21, 2019 15.58 15.80 15.45 15.75 420,199 +0.16(+1.03%)
Aug 20, 2019 15.70 15.86 15.40 15.59 246,330 -0.12(-0.76%)
Aug 19, 2019 15.71 15.86 15.07 15.71 468,359 +0.31(+2.01%)
Aug 16, 2019 15.16 15.90 15.16 15.40 640,500 +0.58(+3.91%)
Aug 15, 2019 15.19 15.40 14.79 14.82 403,088 -0.40(-2.63%)
Aug 14, 2019 14.50 15.45 14.05 15.22 725,179 +0.41(+2.77%)
Aug 13, 2019 14.03 14.83 13.94 14.81 704,374 +0.70(+4.96%)
Aug 12, 2019 14.50 14.53 13.84 14.11 874,402 -0.21(-1.47%)
Aug 09, 2019 15.27 15.65 14.29 14.32 888,300 -1.08(-7.01%)
Aug 08, 2019 15.50 16.13 15.35 15.40 1,553,510 +0.26(+1.72%)
Aug 07, 2019 15.00 16.00 12.44 15.14 6,157,494 -3.84(-20.23%)
Aug 06, 2019 17.67 19.00 17.67 18.98 648,368 +1.01(+5.62%)
Aug 05, 2019 18.05 18.25 17.52 17.97 497,262 -0.29(-1.59%)
Aug 02, 2019 18.21 18.60 17.89 18.26 713,500 +0.05(+0.27%)
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.