Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.01 11.13 11.01 11.11 20,600 +0.19(+1.74%)
Aug 29, 2019 10.83 10.96 10.83 10.92 28,418 +0.13(+1.25%)
Aug 28, 2019 10.74 10.80 10.74 10.79 4,307 +0.04(+0.33%)
Aug 27, 2019 10.88 10.88 10.75 10.75 6,683 +0.02(+0.19%)
Aug 26, 2019 10.67 10.73 10.67 10.73 3,060 +0.16(+1.51%)
Aug 23, 2019 10.75 10.80 10.55 10.57 19,400 -0.18(-1.67%)
Aug 22, 2019 10.92 10.92 10.73 10.75 8,402 -0.15(-1.38%)
Aug 21, 2019 10.91 10.91 10.84 10.90 13,747 +0.06(+0.55%)
Aug 20, 2019 10.82 10.94 10.82 10.84 6,240 -0.01(-0.09%)
Aug 19, 2019 10.88 10.91 10.85 10.85 3,762 +0.00(+0.00%)
Aug 16, 2019 10.90 10.90 10.80 10.85 25,500 +0.12(+1.12%)
Aug 15, 2019 10.74 10.76 10.68 10.73 9,541 -0.05(-0.46%)
Aug 14, 2019 10.82 10.85 10.77 10.78 114,385 -0.35(-3.14%)
Aug 13, 2019 10.80 11.20 10.80 11.13 24,355 +0.17(+1.55%)
Aug 12, 2019 10.90 11.00 10.90 10.96 19,339 -0.17(-1.53%)
Aug 09, 2019 11.17 11.20 11.09 11.13 15,400 -0.24(-2.11%)
Aug 08, 2019 11.26 11.37 11.26 11.37 16,547 +0.18(+1.61%)
Aug 07, 2019 11.07 11.22 11.02 11.19 33,537 -0.05(-0.44%)
Aug 06, 2019 11.29 11.29 11.16 11.24 18,071 -0.08(-0.71%)
Aug 05, 2019 11.43 11.43 11.23 11.32 26,257 -0.42(-3.58%)
Aug 02, 2019 11.84 11.84 11.70 11.74 16,200 -0.04(-0.34%)
Aug 01, 2019 12.19 12.21 11.77 11.78 37,617 -0.56(-4.54%)
Jul 31, 2019 12.40 12.48 12.24 12.34 138,279 -0.15(-1.20%)
Jul 30, 2019 12.54 12.54 12.43 12.49 6,863 -0.08(-0.62%)
Jul 29, 2019 12.56 12.62 12.55 12.57 6,934 -0.10(-0.82%)
Jul 26, 2019 12.64 12.68 12.63 12.67 10,300 -0.02(-0.15%)
Jul 25, 2019 12.91 12.91 12.69 12.69 14,553 -0.24(-1.86%)
Jul 24, 2019 12.96 12.96 12.90 12.93 17,679 -0.01(-0.08%)
Jul 23, 2019 12.90 12.96 12.90 12.94 36,639 +0.06(+0.47%)
Jul 22, 2019 12.93 12.93 12.88 12.88 7,541 +0.05(+0.39%)
Jul 19, 2019 12.94 12.94 12.83 12.83 8,700 -0.02(-0.12%)
Jul 18, 2019 12.80 12.86 12.78 12.85 8,505 +0.04(+0.35%)
Jul 17, 2019 12.86 12.86 12.79 12.80 10,086 -0.08(-0.61%)
Jul 16, 2019 12.76 12.91 12.76 12.88 5,702 -0.05(-0.40%)
Jul 15, 2019 13.02 13.02 12.90 12.93 5,105 -0.01(-0.08%)
Jul 12, 2019 12.90 12.95 12.89 12.94 10,400 +0.00(+0.00%)
Jul 11, 2019 12.97 12.97 12.90 12.94 9,397 -0.03(-0.23%)
Jul 10, 2019 13.04 13.04 12.95 12.97 13,017 +0.04(+0.31%)
Jul 09, 2019 12.91 12.93 12.86 12.93 16,832 -0.13(-1.03%)
Jul 08, 2019 13.01 13.13 13.01 13.06 24,478 -0.01(-0.04%)
Jul 05, 2019 13.12 13.12 13.02 13.07 14,000 -0.07(-0.55%)
Jul 03, 2019 13.14 13.14 13.13 13.14 2,400 -0.07(-0.52%)
Jul 02, 2019 13.28 13.28 13.20 13.21 22,743 -0.19(-1.41%)
Jul 01, 2019 13.41 13.47 13.35 13.40 10,580 +0.12(+0.90%)
Jun 28, 2019 13.27 13.28 13.18 13.28 28,200 +0.08(+0.61%)
Jun 27, 2019 13.16 13.22 13.14 13.20 39,814 +0.08(+0.61%)
Jun 26, 2019 13.05 13.16 13.05 13.12 78,968 +0.11(+0.86%)
Jun 25, 2019 13.15 13.15 13.01 13.01 2,653 -0.03(-0.25%)
Jun 24, 2019 13.06 13.11 13.04 13.04 13,291 +0.00(+0.00%)
Jun 21, 2019 13.01 13.06 13.01 13.04 6,400 -0.03(-0.22%)
Jun 20, 2019 13.05 13.09 13.04 13.07 1,807 +0.13(+0.99%)
Jun 19, 2019 12.94 13.00 12.89 12.94 6,185 +0.04(+0.31%)
Jun 18, 2019 12.77 12.97 12.77 12.90 16,841 +0.29(+2.33%)
Jun 17, 2019 12.54 12.65 12.54 12.61 7,698 +0.03(+0.22%)
Jun 14, 2019 12.60 12.60 12.56 12.58 6,300 -0.05(-0.41%)
Jun 13, 2019 12.69 12.69 12.60 12.63 4,639 -0.10(-0.79%)
Jun 12, 2019 12.79 12.80 12.72 12.73 14,536 -0.18(-1.39%)
Jun 11, 2019 12.96 12.96 12.87 12.91 9,105 +0.17(+1.33%)
Jun 10, 2019 12.78 12.81 12.74 12.74 3,837 -0.06(-0.46%)
Jun 07, 2019 12.72 12.82 12.72 12.80 15,400 +0.11(+0.86%)
Jun 06, 2019 12.63 12.70 12.63 12.69 7,090 -0.01(-0.08%)
Jun 05, 2019 12.73 12.73 12.62 12.70 8,948 -0.08(-0.65%)
Jun 04, 2019 12.68 12.79 12.68 12.78 8,276 +0.03(+0.26%)
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.