Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 12.11 12.51 12.11 12.31 911,772 +0.10(+0.85%)
Nov 27, 2019 11.92 12.48 11.89 12.21 1,876,961 +0.36(+3.03%)
Nov 26, 2019 11.31 11.90 11.01 11.85 2,763,108 +0.12(+1.05%)
Nov 25, 2019 11.95 12.09 11.36 11.72 1,718,948 -0.01(-0.08%)
Nov 22, 2019 11.86 11.95 11.69 11.73 894,743 -0.07(-0.56%)
Nov 21, 2019 11.30 11.90 11.22 11.80 1,394,531 +0.58(+5.14%)
Nov 20, 2019 11.72 11.79 11.17 11.22 1,562,701 -0.50(-4.27%)
Nov 19, 2019 12.09 12.17 11.69 11.72 1,516,449 -0.37(-3.05%)
Nov 18, 2019 12.18 12.31 11.90 12.09 1,254,503 -0.08(-0.62%)
Nov 15, 2019 11.72 12.23 11.72 12.17 1,822,382 +0.52(+4.46%)
Nov 14, 2019 12.09 12.20 11.63 11.65 756,532 -0.29(-2.45%)
Nov 13, 2019 12.33 12.39 11.91 11.94 702,819 -0.48(-3.88%)
Nov 12, 2019 12.19 12.71 12.05 12.42 660,266 +0.15(+1.23%)
Nov 11, 2019 12.12 12.38 11.84 12.27 1,168,506 +0.03(+0.23%)
Nov 08, 2019 12.37 12.55 12.12 12.24 948,793 -0.36(-2.85%)
Nov 07, 2019 13.48 13.54 12.58 12.60 957,530 -0.70(-5.26%)
Nov 06, 2019 13.82 13.85 13.23 13.30 654,521 -0.57(-4.09%)
Nov 05, 2019 14.04 14.28 13.76 13.87 693,220 -0.01(-0.07%)
Nov 04, 2019 14.05 14.20 13.74 13.88 901,044 +0.02(+0.14%)
Nov 01, 2019 13.15 13.87 13.05 13.86 1,104,493 +0.84(+6.46%)
Oct 31, 2019 13.80 13.83 12.96 13.02 1,262,625 -0.86(-6.20%)
Oct 30, 2019 14.09 14.29 13.71 13.88 2,704,683 -0.30(-2.13%)
Oct 29, 2019 14.07 14.39 13.76 14.18 977,101 -0.36(-2.47%)
Oct 28, 2019 14.63 14.77 14.37 14.54 718,205 +0.03(+0.20%)
Oct 25, 2019 14.49 14.68 14.27 14.51 519,985 +0.08(+0.52%)
Oct 24, 2019 14.84 14.99 14.21 14.44 953,171 -0.39(-2.61%)
Oct 23, 2019 14.17 14.83 13.96 14.82 1,601,662 +0.61(+4.25%)
Oct 22, 2019 13.79 14.24 13.71 14.22 991,408 +0.51(+3.72%)
Oct 21, 2019 13.63 14.08 13.60 13.71 1,591,373 +0.19(+1.40%)
Oct 18, 2019 13.51 13.72 13.40 13.52 1,206,142 -0.01(-0.07%)
Oct 17, 2019 13.45 13.64 13.39 13.53 1,023,098 +0.24(+1.78%)
Oct 16, 2019 13.07 13.46 13.05 13.29 712,397 +0.17(+1.30%)
Oct 15, 2019 13.48 13.75 13.08 13.12 1,467,074 -0.35(-2.63%)
Oct 14, 2019 13.66 13.96 13.40 13.48 1,438,064 -0.33(-2.40%)
Oct 11, 2019 13.73 14.34 13.71 13.81 2,552,858 +0.28(+2.06%)
Oct 10, 2019 12.81 13.69 12.81 13.53 2,807,408 +1.09(+8.74%)
Oct 09, 2019 12.13 12.51 12.03 12.44 1,147,142 +0.43(+3.62%)
Oct 08, 2019 12.42 12.42 11.77 12.01 1,170,527 -0.53(-4.22%)
Oct 07, 2019 12.66 12.75 12.52 12.54 1,042,024 -0.09(-0.75%)
Oct 04, 2019 12.30 12.64 12.14 12.63 1,010,142 +0.36(+2.93%)
Oct 03, 2019 11.62 12.29 11.60 12.27 1,516,734 +0.67(+5.79%)
Oct 02, 2019 11.94 11.99 11.46 11.60 2,108,662 -0.49(-4.07%)
Oct 01, 2019 12.28 12.63 11.93 12.09 1,894,949 -0.19(-1.54%)
Sep 30, 2019 12.61 12.71 12.27 12.28 2,132,313 -0.26(-2.04%)
Sep 27, 2019 12.23 12.69 12.23 12.54 1,442,970 +0.18(+1.45%)
Sep 26, 2019 12.56 12.59 12.27 12.36 1,553,582 -0.20(-1.58%)
Sep 25, 2019 12.48 12.91 12.37 12.56 1,419,723 -0.03(-0.22%)
Sep 24, 2019 12.68 12.79 12.44 12.58 3,027,692 -0.15(-1.19%)
Sep 23, 2019 12.39 12.82 12.30 12.73 1,216,368 +0.31(+2.51%)
Sep 20, 2019 12.28 12.65 12.27 12.42 1,451,326 +0.28(+2.34%)
Sep 19, 2019 12.33 12.43 12.11 12.14 968,799 -0.14(-1.15%)
Sep 18, 2019 12.45 12.64 12.27 12.28 985,221 -0.16(-1.29%)
Sep 17, 2019 12.77 12.90 12.23 12.44 1,151,712 -0.37(-2.88%)
Sep 16, 2019 12.85 13.20 12.68 12.81 1,970,077 +0.39(+3.12%)
Sep 13, 2019 12.01 12.53 11.79 12.42 1,712,271 +0.48(+4.04%)
Sep 12, 2019 11.71 12.00 11.52 11.94 1,467,396 +0.07(+0.56%)
Sep 11, 2019 12.10 12.41 11.69 11.87 1,333,839 -0.04(-0.32%)
Sep 10, 2019 12.07 12.55 11.87 11.91 1,689,731 -0.14(-1.18%)
Sep 09, 2019 11.12 12.09 11.03 12.05 2,158,063 +1.05(+9.54%)
Sep 06, 2019 11.23 11.30 10.98 11.00 1,236,288 -0.20(-1.77%)
Sep 05, 2019 10.89 11.31 10.84 11.20 2,345,526 +0.43(+4.04%)
Sep 04, 2019 10.79 10.98 10.58 10.77 1,993,317 +0.17(+1.61%)
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.