Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 12.08 12.08 12.05 12.06 8,984 -0.02(-0.17%)
Sep 27, 2019 12.08 12.09 12.07 12.08 28,500 +0.01(+0.08%)
Sep 26, 2019 12.07 12.08 12.07 12.07 15,111 -0.01(-0.08%)
Sep 25, 2019 12.04 12.08 12.04 12.08 8,277 -0.01(-0.08%)
Sep 24, 2019 12.04 12.09 12.03 12.09 58,079 +0.03(+0.21%)
Sep 23, 2019 12.06 12.11 12.04 12.06 19,107 +0.01(+0.12%)
Sep 20, 2019 12.05 12.05 12.02 12.05 63,000 +0.02(+0.17%)
Sep 19, 2019 12.04 12.04 12.02 12.03 32,312 +0.01(+0.08%)
Sep 18, 2019 12.02 12.04 12.02 12.02 319,298 +0.04(+0.33%)
Sep 17, 2019 12.00 12.01 11.98 11.98 125,645 -0.02(-0.17%)
Sep 16, 2019 11.99 12.01 11.99 12.00 49,078 +0.01(+0.08%)
Sep 13, 2019 12.02 12.02 11.99 11.99 65,000 +0.00(+0.00%)
Sep 12, 2019 12.02 12.02 11.98 11.99 873,773 -0.01(-0.08%)
Sep 11, 2019 12.02 12.02 12.00 12.00 33,397 -0.02(-0.12%)
Sep 10, 2019 12.00 12.03 12.00 12.02 56,116 +0.02(+0.13%)
Sep 09, 2019 12.03 12.03 11.96 12.00 97,692 -0.01(-0.08%)
Sep 06, 2019 12.00 12.03 12.00 12.01 58,700 -0.02(-0.17%)
Sep 05, 2019 12.02 12.04 12.02 12.03 10,313 +0.01(+0.08%)
Sep 04, 2019 12.04 12.04 12.02 12.02 67,506 -0.02(-0.17%)
Sep 03, 2019 12.01 12.06 12.00 12.04 335,477 +1.44(+13.58%)
Aug 30, 2019 10.34 10.79 10.34 10.60 4,000 -0.01(-0.09%)
Aug 29, 2019 10.66 10.77 10.40 10.61 4,280 -0.14(-1.30%)
Aug 28, 2019 10.75 10.75 10.75 68 +0.00(+0.00%)
Aug 27, 2019 10.51 10.75 10.51 10.75 6,057 +0.00(+0.00%)
Aug 26, 2019 10.76 10.85 10.50 10.75 1,018 -0.10(-0.92%)
Aug 23, 2019 10.75 10.85 10.75 10.85 4,700 +0.00(+0.00%)
Aug 22, 2019 10.85 10.85 10.68 10.85 2,094 +0.15(+1.40%)
Aug 21, 2019 10.50 10.80 10.50 10.70 1,946 -0.10(-0.93%)
Aug 20, 2019 10.80 10.80 10.80 10.80 252 +0.10(+0.93%)
Aug 19, 2019 10.55 10.84 10.55 10.70 2,338 -0.08(-0.74%)
Aug 16, 2019 10.50 10.89 9.500 10.78 24,400 -0.12(-1.10%)
Aug 15, 2019 10.76 10.90 10.76 10.90 3,045 +0.05(+0.46%)
Aug 14, 2019 10.70 10.89 10.70 10.85 825 -0.05(-0.46%)
Aug 13, 2019 10.90 10.90 10.75 10.90 794 +0.00(+0.00%)
Aug 12, 2019 10.90 10.90 10.68 10.90 3,293 +0.00(+0.00%)
Aug 09, 2019 10.72 10.90 10.62 10.90 3,700 +0.32(+3.02%)
Aug 08, 2019 10.89 10.90 10.58 10.58 2,437 -0.31(-2.85%)
Aug 07, 2019 10.90 10.90 10.57 10.89 1,586 +0.09(+0.83%)
Aug 06, 2019 10.98 10.98 10.70 10.80 2,158 +0.28(+2.66%)
Aug 05, 2019 10.99 10.99 10.52 10.52 1,832 -0.43(-3.93%)
Aug 02, 2019 10.58 11.02 10.58 10.95 4,800 +0.35(+3.30%)
Aug 01, 2019 10.87 11.05 10.60 10.60 2,372 -0.02(-0.19%)
Jul 31, 2019 10.90 11.05 10.62 10.62 7,827 -0.33(-3.01%)
Jul 30, 2019 11.05 11.05 10.91 10.95 8,903 +0.05(+0.46%)
Jul 29, 2019 10.95 11.04 10.90 10.90 4,596 -0.14(-1.27%)
Jul 26, 2019 10.75 11.04 10.75 11.04 5,700 +0.11(+1.03%)
Jul 25, 2019 10.74 10.93 10.74 10.93 779 -0.04(-0.37%)
Jul 24, 2019 10.76 10.97 10.53 10.97 2,144 +0.17(+1.55%)
Jul 23, 2019 10.76 10.96 10.72 10.80 2,739 -0.24(-2.17%)
Jul 22, 2019 10.84 11.04 10.27 11.04 9,448 +0.10(+0.94%)
Jul 19, 2019 10.97 11.03 10.69 10.94 3,400 +0.10(+0.90%)
Jul 18, 2019 10.61 10.84 10.61 10.84 789 -0.07(-0.64%)
Jul 17, 2019 10.47 10.91 10.47 10.91 4,058 +0.32(+3.02%)
Jul 16, 2019 10.73 10.97 10.41 10.59 6,803 -0.41(-3.70%)
Jul 15, 2019 10.71 11.00 10.71 11.00 304 +0.39(+3.65%)
Jul 12, 2019 10.82 10.94 10.61 10.61 3,200 -0.01(-0.09%)
Jul 11, 2019 10.81 11.05 10.62 10.62 7,010 -0.29(-2.66%)
Jul 10, 2019 10.76 11.00 10.63 10.91 3,945 +0.06(+0.55%)
Jul 09, 2019 10.65 10.85 10.51 10.85 847 -0.10(-0.89%)
Jul 08, 2019 10.75 10.95 10.75 10.95 398 -0.11(-1.02%)
Jul 05, 2019 11.00 11.28 10.21 11.06 8,000 +0.03(+0.27%)
Jul 03, 2019 10.69 11.13 10.63 11.03 3,600 +0.48(+4.55%)
Jul 02, 2019 10.40 10.55 10.26 10.55 6,671 -0.13(-1.22%)
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.