Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.56 10.59 10.26 10.42 257,392 -0.12(-1.14%)
Sep 27, 2019 11.06 11.24 10.47 10.54 153,600 -0.52(-4.70%)
Sep 26, 2019 10.87 11.19 10.79 11.06 268,892 +0.15(+1.37%)
Sep 25, 2019 10.94 11.26 10.86 10.91 164,375 -0.07(-0.64%)
Sep 24, 2019 10.54 11.00 10.54 10.98 313,572 +0.46(+4.37%)
Sep 23, 2019 10.42 10.67 10.42 10.52 249,746 -0.01(-0.09%)
Sep 20, 2019 10.40 10.56 10.36 10.53 778,200 +0.12(+1.15%)
Sep 19, 2019 10.45 10.60 10.35 10.41 298,721 -0.06(-0.57%)
Sep 18, 2019 10.52 10.58 10.18 10.47 361,293 -0.08(-0.76%)
Sep 17, 2019 10.67 10.67 10.34 10.55 182,951 -0.13(-1.22%)
Sep 16, 2019 10.45 10.86 10.30 10.68 279,254 +0.23(+2.20%)
Sep 13, 2019 10.30 10.56 10.19 10.45 256,700 +0.13(+1.26%)
Sep 12, 2019 10.43 10.69 10.30 10.32 293,743 -0.09(-0.86%)
Sep 11, 2019 9.660 10.46 9.575 10.41 416,663 +0.65(+6.66%)
Sep 10, 2019 8.770 9.900 8.770 9.760 485,532 +0.99(+11.29%)
Sep 09, 2019 8.530 8.800 8.370 8.770 230,430 +0.28(+3.30%)
Sep 06, 2019 8.560 8.760 8.460 8.490 198,700 -0.05(-0.59%)
Sep 05, 2019 8.520 8.730 8.390 8.540 299,388 +0.16(+1.91%)
Sep 04, 2019 8.570 8.600 8.230 8.380 185,087 -0.15(-1.76%)
Sep 03, 2019 8.600 8.860 8.510 8.530 211,128 -0.11(-1.27%)
Aug 30, 2019 8.910 8.980 8.600 8.640 182,100 -0.24(-2.70%)
Aug 29, 2019 8.910 9.030 8.850 8.880 158,899 +0.05(+0.57%)
Aug 28, 2019 8.850 9.010 8.710 8.830 208,689 -0.03(-0.34%)
Aug 27, 2019 9.370 9.400 8.850 8.860 325,773 -0.48(-5.14%)
Aug 26, 2019 9.690 9.700 9.250 9.340 306,515 -0.26(-2.71%)
Aug 23, 2019 9.960 10.03 9.580 9.600 279,200 -0.37(-3.71%)
Aug 22, 2019 10.04 10.13 9.890 9.970 224,722 -0.05(-0.50%)
Aug 21, 2019 9.990 10.14 9.870 10.02 228,623 +0.10(+1.01%)
Aug 20, 2019 10.28 10.34 9.690 9.920 203,386 -0.37(-3.60%)
Aug 19, 2019 10.51 10.66 10.23 10.29 243,666 -0.15(-1.44%)
Aug 16, 2019 10.36 10.62 10.35 10.44 202,100 +0.17(+1.66%)
Aug 15, 2019 10.32 10.52 10.18 10.27 286,376 -0.05(-0.48%)
Aug 14, 2019 10.63 10.73 10.16 10.32 292,022 -0.49(-4.53%)
Aug 13, 2019 10.61 11.10 10.51 10.81 341,459 +0.13(+1.22%)
Aug 12, 2019 10.78 10.83 10.27 10.68 339,362 -0.10(-0.93%)
Aug 09, 2019 9.960 11.25 9.840 10.78 578,000 +0.83(+8.34%)
Aug 08, 2019 9.210 10.27 8.750 9.950 615,428 +0.24(+2.47%)
Aug 07, 2019 9.540 9.810 9.400 9.710 369,498 +0.06(+0.62%)
Aug 06, 2019 9.530 9.770 9.340 9.650 347,223 +0.17(+1.79%)
Aug 05, 2019 9.670 9.690 9.380 9.480 313,079 -0.28(-2.87%)
Aug 02, 2019 9.640 9.770 9.520 9.760 210,300 +0.09(+0.93%)
Aug 01, 2019 9.540 9.730 9.510 9.670 428,464 +0.12(+1.26%)
Jul 31, 2019 9.990 9.990 9.530 9.550 271,553 -0.87(-8.35%)
Jul 30, 2019 10.08 10.42 9.830 10.42 162,142 +0.25(+2.46%)
Jul 29, 2019 10.41 10.69 10.15 10.17 136,712 -0.24(-2.31%)
Jul 26, 2019 10.84 10.85 10.23 10.41 296,700 -0.36(-3.34%)
Jul 25, 2019 10.90 10.90 10.61 10.77 142,579 -0.13(-1.19%)
Jul 24, 2019 10.83 11.02 10.65 10.90 215,572 +0.09(+0.83%)
Jul 23, 2019 10.71 10.98 10.67 10.81 268,984 +0.10(+0.93%)
Jul 22, 2019 11.08 11.13 10.17 10.71 496,415 -0.36(-3.25%)
Jul 19, 2019 11.09 11.19 10.66 11.07 249,100 -0.03(-0.27%)
Jul 18, 2019 11.30 11.37 11.03 11.10 118,786 -0.23(-2.03%)
Jul 17, 2019 11.20 11.34 11.00 11.33 432,397 +0.13(+1.16%)
Jul 16, 2019 11.27 11.41 11.16 11.20 162,886 -0.12(-1.06%)
Jul 15, 2019 11.48 11.51 11.20 11.32 230,468 -0.16(-1.39%)
Jul 12, 2019 11.62 11.77 11.14 11.48 225,500 -0.13(-1.12%)
Jul 11, 2019 12.21 12.21 11.44 11.61 330,669 -0.62(-5.07%)
Jul 10, 2019 12.58 12.58 11.87 12.23 168,901 -0.30(-2.39%)
Jul 09, 2019 12.59 12.61 12.29 12.53 179,293 -0.07(-0.56%)
Jul 08, 2019 13.11 13.23 12.59 12.60 171,030 -0.54(-4.11%)
Jul 05, 2019 12.93 13.19 12.93 13.14 80,900 +0.19(+1.47%)
Jul 03, 2019 12.94 13.11 12.89 12.95 62,500 +0.03(+0.23%)
Jul 02, 2019 12.90 12.94 12.65 12.92 154,388 +0.02(+0.16%)
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.