Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 12.26 12.55 12.26 12.55 2,500 +0.15(+1.21%)
Nov 27, 2019 12.46 12.51 12.39 12.40 123,300 +0.00(+0.00%)
Nov 26, 2019 12.60 12.60 12.36 12.40 502,716 -0.25(-1.98%)
Nov 25, 2019 12.55 12.65 12.53 12.65 5,738 +0.10(+0.80%)
Nov 22, 2019 12.51 12.62 12.44 12.55 9,500 +0.04(+0.32%)
Nov 21, 2019 12.38 12.51 12.29 12.51 7,941 +0.21(+1.71%)
Nov 20, 2019 12.70 12.70 12.30 12.30 16,566 -0.29(-2.30%)
Nov 19, 2019 12.99 12.99 12.50 12.59 20,151 +0.14(+1.12%)
Nov 18, 2019 11.81 12.74 11.81 12.45 171,165 +1.08(+9.50%)
Nov 15, 2019 11.38 11.40 11.25 11.37 5,100 -0.28(-2.38%)
Nov 14, 2019 11.64 11.65 11.64 11.65 848 +0.15(+1.28%)
Nov 13, 2019 11.39 11.50 11.39 11.50 878 +0.01(+0.09%)
Nov 12, 2019 11.36 11.53 11.36 11.49 3,460 +0.07(+0.61%)
Nov 11, 2019 11.33 11.42 11.32 11.42 1,015 +0.14(+1.24%)
Nov 08, 2019 11.54 11.54 11.28 11.28 2,500 -0.21(-1.79%)
Nov 07, 2019 11.49 11.49 11.49 11.49 316 +0.12(+1.01%)
Nov 06, 2019 11.45 11.45 11.37 11.37 1,687 +0.07(+0.62%)
Nov 04, 2019 11.30 11.30 11.30 0 +0.06(+0.53%)
Nov 01, 2019 11.16 11.48 11.16 11.24 10,700 +0.00(+0.00%)
Oct 31, 2019 11.20 11.35 11.05 11.24 5,452 +0.06(+0.54%)
Oct 30, 2019 10.83 11.18 10.34 11.18 10,456 +0.50(+4.68%)
Oct 29, 2019 11.00 11.00 10.68 10.68 15,619 -0.32(-2.91%)
Oct 28, 2019 10.52 11.00 10.52 11.00 6,927 +0.62(+5.97%)
Oct 25, 2019 10.57 10.96 10.38 10.38 7,100 -0.26(-2.44%)
Oct 24, 2019 11.60 11.68 10.64 10.64 2,096 -0.09(-0.84%)
Oct 23, 2019 11.26 11.26 10.70 10.73 1,630 +0.09(+0.85%)
Oct 22, 2019 10.58 10.65 10.58 10.64 34,334 +0.00(+0.00%)
Oct 21, 2019 10.49 10.69 10.48 10.64 63,479 +0.21(+2.01%)
Oct 18, 2019 10.30 10.62 10.30 10.43 14,600 -0.02(-0.19%)
Oct 17, 2019 10.30 10.45 10.30 10.45 7,578 +0.16(+1.55%)
Oct 16, 2019 10.50 10.50 10.29 10.29 3,559 -0.19(-1.81%)
Oct 15, 2019 10.49 10.50 10.47 10.48 9,947 +0.17(+1.65%)
Oct 14, 2019 10.38 10.40 10.31 10.31 3,681 -0.09(-0.87%)
Oct 11, 2019 10.49 10.51 10.40 10.40 15,200 +0.19(+1.86%)
Oct 10, 2019 10.28 10.37 10.21 10.21 6,854 +0.04(+0.39%)
Oct 09, 2019 10.13 10.20 10.11 10.17 2,895 -0.04(-0.39%)
Oct 08, 2019 10.21 10.21 10.21 10.21 704 -0.08(-0.78%)
Oct 07, 2019 10.37 10.58 10.29 10.29 5,940 -0.07(-0.68%)
Oct 04, 2019 10.25 10.45 10.22 10.36 9,100 +0.17(+1.67%)
Oct 03, 2019 10.19 10.19 10.19 13 +0.00(+0.00%)
Oct 02, 2019 10.31 10.31 10.11 10.19 11,002 -0.10(-0.97%)
Oct 01, 2019 10.49 10.50 10.24 10.29 5,907 -0.20(-1.91%)
Sep 30, 2019 10.30 10.62 10.30 10.49 3,438 +0.19(+1.84%)
Sep 27, 2019 10.49 10.60 10.30 10.30 15,600 -0.25(-2.37%)
Sep 26, 2019 10.50 10.55 10.49 10.55 1,458 +0.14(+1.34%)
Sep 25, 2019 10.51 10.73 10.41 10.41 6,916 -0.10(-0.95%)
Sep 24, 2019 10.80 10.80 10.43 10.51 5,727 -0.11(-1.04%)
Sep 23, 2019 10.87 10.87 10.50 10.62 7,406 +0.07(+0.66%)
Sep 20, 2019 10.68 10.75 10.55 10.55 18,500 -0.14(-1.31%)
Sep 19, 2019 10.63 10.89 10.63 10.69 11,168 +0.08(+0.75%)
Sep 18, 2019 10.71 10.90 10.61 10.61 17,607 -0.22(-2.03%)
Sep 17, 2019 10.96 10.96 10.70 10.83 13,502 -0.08(-0.73%)
Sep 16, 2019 10.89 10.93 10.85 10.91 3,882 +0.04(+0.37%)
Sep 13, 2019 10.62 10.89 10.62 10.87 25,400 +0.17(+1.59%)
Sep 12, 2019 10.76 10.79 10.40 10.70 34,230 -0.05(-0.47%)
Sep 11, 2019 10.40 10.75 10.40 10.75 51,152 +0.26(+2.48%)
Sep 10, 2019 10.20 10.50 10.20 10.49 74,374 +0.19(+1.84%)
Sep 09, 2019 10.11 10.40 10.11 10.30 37,309 +0.15(+1.48%)
Sep 06, 2019 10.06 10.20 10.06 10.15 3,900 +0.03(+0.30%)
Sep 05, 2019 10.10 10.26 10.10 10.12 10,046 +0.08(+0.80%)
Sep 04, 2019 10.07 10.07 9.960 10.04 1,931 -0.06(-0.59%)
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.