Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.45 11.45 11.37 11.44 40,232 +0.04(+0.31%)
Oct 30, 2019 11.29 11.44 11.27 11.40 38,086 +0.10(+0.88%)
Oct 29, 2019 11.29 11.32 11.22 11.30 19,077 +0.03(+0.27%)
Oct 28, 2019 11.33 11.33 11.27 11.27 10,551 -0.03(-0.22%)
Oct 25, 2019 11.31 11.31 11.28 11.29 8,200 -0.01(-0.04%)
Oct 24, 2019 11.37 11.40 11.30 11.30 39,113 -0.06(-0.53%)
Oct 23, 2019 11.37 11.37 11.34 11.36 7,524 -0.01(-0.09%)
Oct 22, 2019 11.35 11.37 11.29 11.37 37,806 +0.05(+0.44%)
Oct 21, 2019 11.35 11.35 11.30 11.32 25,774 +0.02(+0.18%)
Oct 18, 2019 11.31 11.35 11.26 11.30 20,500 +0.04(+0.36%)
Oct 17, 2019 11.27 11.35 11.24 11.26 8,446 +0.05(+0.45%)
Oct 16, 2019 11.19 11.25 11.19 11.21 9,798 +0.02(+0.18%)
Oct 15, 2019 11.17 11.33 11.17 11.19 55,041 +0.01(+0.09%)
Oct 14, 2019 11.17 11.21 11.17 11.18 10,353 -0.05(-0.45%)
Oct 11, 2019 11.19 11.25 11.19 11.23 19,900 -0.02(-0.18%)
Oct 10, 2019 11.14 11.27 11.08 11.25 18,504 +0.07(+0.63%)
Oct 09, 2019 11.20 11.28 11.16 11.18 56,789 -0.04(-0.36%)
Oct 08, 2019 11.25 11.28 11.19 11.22 15,054 -0.06(-0.53%)
Oct 07, 2019 11.36 11.36 11.16 11.28 31,125 -0.08(-0.70%)
Oct 04, 2019 11.20 11.36 11.17 11.36 28,200 +0.16(+1.43%)
Oct 03, 2019 11.24 11.24 11.15 11.20 37,092 -0.01(-0.09%)
Oct 02, 2019 11.20 11.21 11.12 11.21 51,221 +0.06(+0.54%)
Oct 01, 2019 11.17 11.20 11.12 11.15 54,859 +0.03(+0.27%)
Sep 30, 2019 11.09 11.12 11.08 11.12 43,262 +0.06(+0.54%)
Sep 27, 2019 11.09 11.09 11.01 11.06 13,300 -0.03(-0.27%)
Sep 26, 2019 11.06 11.10 11.02 11.09 30,545 +0.07(+0.67%)
Sep 25, 2019 10.99 11.02 10.99 11.02 15,342 +0.01(+0.06%)
Sep 24, 2019 11.04 11.06 10.98 11.01 36,119 -0.06(-0.54%)
Sep 23, 2019 11.02 11.07 11.00 11.07 55,214 +0.03(+0.27%)
Sep 20, 2019 11.02 11.07 10.98 11.04 39,700 -0.02(-0.18%)
Sep 19, 2019 11.02 11.08 10.99 11.06 36,456 +0.05(+0.45%)
Sep 18, 2019 10.99 11.01 10.97 11.01 11,092 -0.05(-0.45%)
Sep 17, 2019 10.96 11.06 10.94 11.06 30,894 +0.06(+0.55%)
Sep 16, 2019 10.97 11.00 10.91 11.00 14,195 +0.02(+0.18%)
Sep 13, 2019 10.92 11.03 10.92 10.98 23,600 +0.02(+0.18%)
Sep 12, 2019 10.99 11.01 10.90 10.96 34,166 -0.06(-0.54%)
Sep 11, 2019 11.02 11.11 11.00 11.02 46,710 -0.04(-0.36%)
Sep 10, 2019 10.99 11.06 10.99 11.06 18,483 +0.04(+0.36%)
Sep 09, 2019 11.00 11.04 10.96 11.02 54,391 -0.02(-0.18%)
Sep 06, 2019 11.06 11.06 10.98 11.04 26,700 +0.00(+0.00%)
Sep 05, 2019 11.07 11.12 10.99 11.04 65,843 -0.01(-0.09%)
Sep 04, 2019 10.90 11.09 10.90 11.05 78,966 +0.17(+1.56%)
Sep 03, 2019 11.01 11.05 10.87 10.88 60,531 -0.18(-1.63%)
Aug 30, 2019 11.02 11.07 10.96 11.06 50,800 +0.07(+0.64%)
Aug 29, 2019 10.96 11.05 10.96 10.99 41,436 +0.05(+0.46%)
Aug 28, 2019 10.85 10.96 10.85 10.94 43,173 +0.04(+0.32%)
Aug 27, 2019 10.99 10.99 10.90 10.90 17,834 -0.04(-0.41%)
Aug 26, 2019 10.96 10.96 10.86 10.95 37,991 -0.05(-0.45%)
Aug 23, 2019 10.98 11.02 10.93 11.00 24,600 -0.01(-0.09%)
Aug 22, 2019 11.01 11.08 11.00 11.01 24,288 -0.03(-0.27%)
Aug 21, 2019 10.93 11.14 10.93 11.04 53,781 +0.11(+1.01%)
Aug 20, 2019 10.99 10.99 10.88 10.93 41,061 +0.01(+0.09%)
Aug 19, 2019 11.00 11.00 10.89 10.92 39,478 -0.06(-0.55%)
Aug 16, 2019 10.71 10.98 10.71 10.98 21,400 +0.18(+1.67%)
Aug 15, 2019 10.97 11.00 10.74 10.80 60,856 -0.20(-1.82%)
Aug 14, 2019 11.25 11.25 10.71 11.00 157,551 -0.34(-3.00%)
Aug 13, 2019 11.33 11.35 11.31 11.34 27,795 -0.02(-0.18%)
Aug 12, 2019 11.32 11.38 11.32 11.36 23,389 -0.02(-0.18%)
Aug 09, 2019 11.26 11.38 11.22 11.38 39,000 +0.05(+0.44%)
Aug 08, 2019 11.40 11.45 11.31 11.33 104,037 -0.07(-0.61%)
Aug 07, 2019 11.38 11.40 11.32 11.40 41,130 +0.01(+0.09%)
Aug 06, 2019 11.34 11.39 11.32 11.39 18,177 +0.12(+1.06%)
Aug 05, 2019 11.35 11.39 11.22 11.27 61,587 -0.10(-0.88%)
Aug 02, 2019 11.22 11.38 11.22 11.37 47,800 +0.12(+1.07%)
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.