Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.74 11.78 11.29 11.36 9,991,792 -0.35(-2.95%)
Aug 29, 2019 11.57 11.86 11.56 11.71 10,451,850 +0.25(+2.18%)
Aug 28, 2019 11.19 11.57 11.10 11.46 9,457,599 +0.39(+3.56%)
Aug 27, 2019 11.26 11.28 10.93 11.06 8,349,779 -0.10(-0.86%)
Aug 26, 2019 11.43 11.48 11.12 11.16 9,046,494 -0.12(-1.02%)
Aug 23, 2019 11.55 11.75 11.24 11.27 14,732,195 -0.49(-4.16%)
Aug 22, 2019 11.94 11.98 11.75 11.76 8,283,546 -0.15(-1.29%)
Aug 21, 2019 12.29 12.36 11.88 11.92 12,397,816 -0.19(-1.58%)
Aug 20, 2019 12.21 12.25 12.07 12.11 8,883,501 -0.20(-1.64%)
Aug 19, 2019 12.12 12.38 12.09 12.31 10,312,354 +0.41(+3.45%)
Aug 16, 2019 11.57 11.94 11.48 11.90 11,079,179 +0.41(+3.58%)
Aug 15, 2019 11.69 11.78 11.40 11.49 12,722,830 -0.27(-2.28%)
Aug 14, 2019 11.97 12.08 11.73 11.76 14,988,438 -0.62(-5.02%)
Aug 13, 2019 12.12 12.68 11.97 12.38 12,560,043 +0.20(+1.65%)
Aug 12, 2019 12.22 12.42 12.14 12.18 10,409,906 -0.12(-1.01%)
Aug 09, 2019 12.38 12.56 12.22 12.30 12,500,304 +0.01(+0.08%)
Aug 08, 2019 12.04 12.30 11.68 12.29 21,706,780 +0.25(+2.06%)
Aug 07, 2019 11.30 11.60 11.05 12.04 21,529,860 +0.42(+3.62%)
Aug 06, 2019 11.99 12.14 11.52 11.62 13,867,228 -0.32(-2.72%)
Aug 05, 2019 12.42 12.42 11.91 11.95 17,647,780 -0.75(-5.87%)
Aug 02, 2019 12.97 13.08 12.35 12.69 14,833,445 -0.24(-1.85%)
Aug 01, 2019 13.21 13.30 12.73 12.93 16,878,144 -0.52(-3.84%)
Jul 31, 2019 13.50 13.73 13.29 13.45 10,028,935 -0.06(-0.43%)
Jul 30, 2019 12.82 13.61 12.76 13.51 12,523,612 +0.60(+4.67%)
Jul 29, 2019 13.11 13.17 12.74 12.90 9,555,254 -0.24(-1.82%)
Jul 26, 2019 13.12 13.20 12.95 13.14 7,365,508 +0.00(+0.00%)
Jul 25, 2019 13.46 13.51 13.04 13.14 9,020,408 -0.21(-1.57%)
Jul 24, 2019 13.10 13.49 13.08 13.35 8,726,015 +0.20(+1.53%)
Jul 23, 2019 13.05 13.17 12.92 13.15 8,214,999 +0.09(+0.66%)
Jul 22, 2019 13.03 13.20 12.95 13.07 10,539,254 +0.01(+0.07%)
Jul 19, 2019 12.83 13.08 12.71 13.06 9,650,627 +0.20(+1.56%)
Jul 18, 2019 12.59 12.85 12.57 12.86 10,313,595 +0.22(+1.74%)
Jul 17, 2019 12.70 12.84 12.60 12.64 13,312,648 -0.10(-0.75%)
Jul 16, 2019 12.84 13.04 12.61 12.73 11,960,795 -0.15(-1.19%)
Jul 15, 2019 13.31 13.33 12.86 12.88 9,754,374 -0.42(-3.16%)
Jul 12, 2019 13.06 13.35 13.01 13.30 7,326,797 +0.26(+1.98%)
Jul 11, 2019 13.30 13.35 13.02 13.05 6,119,106 -0.24(-1.80%)
Jul 10, 2019 13.09 13.36 13.05 13.29 7,703,159 +0.34(+2.66%)
Jul 09, 2019 12.88 12.97 12.62 12.94 7,571,984 +0.02(+0.15%)
Jul 08, 2019 13.07 13.26 12.91 12.92 8,067,723 -0.23(-1.74%)
Jul 05, 2019 12.99 13.17 12.93 13.15 7,527,259 +0.10(+0.73%)
Jul 03, 2019 12.96 13.07 12.84 13.06 6,677,912 +0.11(+0.81%)
Jul 02, 2019 13.62 13.62 12.94 12.95 11,693,175 -0.67(-4.91%)
Jul 01, 2019 13.94 14.05 13.50 13.62 9,621,195 +0.04(+0.28%)
Jun 28, 2019 13.59 13.68 13.45 13.58 10,677,419 +0.01(+0.07%)
Jun 27, 2019 13.75 13.84 13.51 13.57 7,774,551 -0.18(-1.32%)
Jun 26, 2019 13.52 13.92 13.43 13.75 11,372,473 +0.47(+3.53%)
Jun 25, 2019 13.26 13.43 13.18 13.29 9,636,847 -0.03(-0.22%)
Jun 24, 2019 13.48 13.53 13.19 13.31 9,125,179 -0.11(-0.85%)
Jun 21, 2019 13.59 13.73 13.42 13.43 13,846,097 -0.06(-0.42%)
Jun 20, 2019 13.36 13.66 13.30 13.49 18,291,396 +0.46(+3.52%)
Jun 19, 2019 13.08 13.24 12.89 13.03 10,257,844 -0.04(-0.29%)
Jun 18, 2019 12.86 13.18 12.82 13.07 12,387,931 +0.32(+2.55%)
Jun 17, 2019 12.33 12.79 12.23 12.74 11,123,499 +0.33(+2.70%)
Jun 14, 2019 12.65 12.73 12.33 12.41 9,445,562 -0.29(-2.26%)
Jun 13, 2019 12.55 12.70 12.46 12.69 12,646,963 +0.25(+2.00%)
Jun 12, 2019 12.63 12.70 12.39 12.44 11,624,629 -0.37(-2.91%)
Jun 11, 2019 13.01 13.12 12.81 12.82 8,890,932 -0.04(-0.30%)
Jun 10, 2019 12.73 13.03 12.72 12.86 8,690,401 +0.13(+1.05%)
Jun 07, 2019 12.66 12.91 12.59 12.72 12,069,771 +0.06(+0.45%)
Jun 06, 2019 12.63 12.79 12.44 12.66 14,025,169 +0.06(+0.46%)
Jun 05, 2019 12.88 12.92 12.38 12.61 18,763,338 -0.25(-1.93%)
Jun 04, 2019 12.87 12.99 12.67 12.86 10,510,559 +0.11(+0.90%)
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.