Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.80 11.97 11.77 11.87 31,500 +0.10(+0.85%)
Aug 29, 2019 11.84 11.94 11.75 11.77 11,242 +0.04(+0.34%)
Aug 28, 2019 11.47 11.81 11.47 11.73 12,667 +0.26(+2.27%)
Aug 27, 2019 11.95 11.95 11.34 11.47 53,401 -0.40(-3.37%)
Aug 26, 2019 11.78 11.94 11.70 11.87 15,660 +0.10(+0.85%)
Aug 23, 2019 12.08 12.12 11.71 11.77 35,100 -0.38(-3.13%)
Aug 22, 2019 12.21 12.26 12.15 12.15 14,739 -0.02(-0.16%)
Aug 21, 2019 12.15 12.21 12.15 12.17 30,352 +0.02(+0.16%)
Aug 20, 2019 12.03 12.30 12.03 12.15 10,857 +0.07(+0.58%)
Aug 19, 2019 11.89 12.11 11.88 12.08 28,624 +0.20(+1.68%)
Aug 16, 2019 11.93 11.99 11.81 11.88 26,700 +0.01(+0.08%)
Aug 15, 2019 11.77 11.88 11.75 11.87 30,717 +0.08(+0.68%)
Aug 14, 2019 11.88 11.88 11.77 11.79 28,930 -0.27(-2.24%)
Aug 13, 2019 12.04 12.09 11.99 12.06 14,794 -0.02(-0.17%)
Aug 12, 2019 11.95 12.17 11.95 12.08 22,298 +0.02(+0.17%)
Aug 09, 2019 12.13 12.21 11.95 12.06 73,200 -0.15(-1.23%)
Aug 08, 2019 12.30 12.38 12.18 12.21 24,641 -0.02(-0.16%)
Aug 07, 2019 12.28 12.34 12.00 12.23 28,403 -0.19(-1.53%)
Aug 06, 2019 12.19 12.44 12.13 12.42 53,890 +0.23(+1.89%)
Aug 05, 2019 12.11 12.22 12.00 12.19 121,031 -0.04(-0.33%)
Aug 02, 2019 12.39 12.52 12.10 12.23 13,700 -0.02(-0.16%)
Aug 01, 2019 12.31 12.67 12.24 12.25 82,184 -0.06(-0.49%)
Jul 31, 2019 12.32 12.67 12.30 12.31 27,463 -0.05(-0.40%)
Jul 30, 2019 12.58 13.06 12.30 12.36 35,891 -0.29(-2.29%)
Jul 29, 2019 12.48 12.79 12.42 12.65 33,389 +0.17(+1.36%)
Jul 26, 2019 12.24 12.55 12.24 12.48 25,600 +0.18(+1.46%)
Jul 25, 2019 12.48 12.49 12.18 12.30 35,958 -0.14(-1.13%)
Jul 24, 2019 12.33 12.59 12.33 12.44 49,341 +0.04(+0.32%)
Jul 23, 2019 12.50 12.54 12.36 12.40 6,967 -0.14(-1.12%)
Jul 22, 2019 12.47 12.60 12.31 12.54 22,119 +0.07(+0.56%)
Jul 19, 2019 12.47 12.58 12.32 12.47 31,500 -0.08(-0.64%)
Jul 18, 2019 12.70 12.70 12.45 12.55 17,750 -0.22(-1.72%)
Jul 17, 2019 12.76 12.85 12.57 12.77 18,468 -0.01(-0.08%)
Jul 16, 2019 12.87 12.95 12.78 12.78 41,486 -0.09(-0.70%)
Jul 15, 2019 12.88 12.91 12.60 12.87 16,279 -0.08(-0.62%)
Jul 12, 2019 13.14 13.14 12.76 12.95 21,100 -0.16(-1.22%)
Jul 11, 2019 13.18 13.18 13.05 13.11 27,801 +0.01(+0.08%)
Jul 10, 2019 13.27 13.36 13.06 13.10 47,442 +0.02(+0.15%)
Jul 09, 2019 13.12 13.15 13.00 13.08 16,396 -0.05(-0.38%)
Jul 08, 2019 13.05 13.25 13.03 13.13 31,802 -0.01(-0.08%)
Jul 05, 2019 13.01 13.21 13.01 13.14 13,000 +0.01(+0.08%)
Jul 03, 2019 12.97 13.14 12.92 13.13 24,400 +0.11(+0.84%)
Jul 02, 2019 13.07 13.07 12.95 13.02 8,822 -0.10(-0.76%)
Jul 01, 2019 12.98 13.23 12.75 13.12 46,064 +0.20(+1.55%)
Jun 28, 2019 12.25 13.13 12.15 12.92 352,700 +0.59(+4.79%)
Jun 27, 2019 12.21 12.34 12.03 12.33 74,783 +0.05(+0.41%)
Jun 26, 2019 12.41 12.41 12.21 12.28 34,285 -0.09(-0.73%)
Jun 25, 2019 12.55 12.57 12.37 12.37 19,137 -0.16(-1.28%)
Jun 24, 2019 12.84 12.85 12.40 12.53 15,834 -0.28(-2.19%)
Jun 21, 2019 12.75 13.17 12.55 12.81 59,800 -0.03(-0.23%)
Jun 20, 2019 12.96 12.96 12.77 12.84 19,678 -0.09(-0.70%)
Jun 19, 2019 12.94 13.04 12.90 12.93 18,419 -0.07(-0.54%)
Jun 18, 2019 13.06 13.18 12.89 13.00 18,660 -0.03(-0.23%)
Jun 17, 2019 12.89 13.16 12.73 13.03 19,876 +0.23(+1.80%)
Jun 14, 2019 12.89 12.89 12.77 12.80 10,500 -0.11(-0.85%)
Jun 13, 2019 12.90 13.05 12.77 12.91 18,234 +0.03(+0.23%)
Jun 12, 2019 12.97 12.99 12.79 12.88 11,491 +0.00(+0.00%)
Jun 11, 2019 12.90 13.05 12.75 12.88 23,245 -0.02(-0.16%)
Jun 10, 2019 12.90 13.07 12.81 12.90 19,992 +0.01(+0.08%)
Jun 07, 2019 12.75 12.96 12.68 12.89 21,100 +0.23(+1.82%)
Jun 06, 2019 13.04 13.11 12.49 12.66 26,814 -0.38(-2.91%)
Jun 05, 2019 13.21 13.21 12.81 13.04 10,964 -0.23(-1.73%)
Jun 04, 2019 13.10 13.27 13.00 13.27 23,894 +0.30(+2.31%)
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.