Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.39 11.47 11.26 11.45 3,671,373 +0.06(+0.52%)
Oct 30, 2019 11.42 11.56 11.31 11.39 3,440,524 -0.04(-0.34%)
Oct 29, 2019 11.49 11.58 11.32 11.43 3,203,041 -0.12(-1.02%)
Oct 28, 2019 11.45 11.65 11.45 11.54 3,266,045 +0.03(+0.26%)
Oct 25, 2019 11.49 11.65 11.29 11.51 3,016,930 -0.02(-0.17%)
Oct 24, 2019 11.65 11.65 11.42 11.53 2,827,665 -0.12(-1.01%)
Oct 23, 2019 11.65 11.72 11.44 11.65 4,138,991 -0.01(-0.08%)
Oct 22, 2019 11.41 11.68 11.16 11.66 7,008,622 +0.42(+3.75%)
Oct 21, 2019 10.77 11.41 10.48 11.24 18,177,926 +1.33(+13.44%)
Oct 18, 2019 9.937 10.05 9.849 9.908 3,258,595 -0.08(-0.78%)
Oct 17, 2019 10.10 10.17 9.947 9.986 2,005,374 -0.10(-0.97%)
Oct 16, 2019 10.21 10.28 10.06 10.08 3,577,597 -0.08(-0.77%)
Oct 15, 2019 10.41 10.41 10.14 10.16 3,079,414 -0.26(-2.53%)
Oct 14, 2019 10.39 10.67 10.35 10.43 2,891,256 +0.08(+0.76%)
Oct 11, 2019 9.967 10.44 9.879 10.35 3,617,211 +0.49(+4.97%)
Oct 10, 2019 9.888 9.947 9.800 9.859 3,188,281 +0.00(+0.00%)
Oct 09, 2019 10.01 10.04 9.790 9.859 2,726,847 -0.11(-1.08%)
Oct 08, 2019 10.03 10.10 9.869 9.967 2,172,869 -0.16(-1.55%)
Oct 07, 2019 10.11 10.30 10.09 10.12 2,231,375 +0.01(+0.10%)
Oct 04, 2019 10.07 10.14 9.967 10.11 1,982,755 +0.09(+0.88%)
Oct 03, 2019 9.810 10.03 9.644 10.03 1,963,845 +0.19(+1.89%)
Oct 02, 2019 10.29 10.29 9.820 9.839 3,221,648 -0.54(-5.19%)
Oct 01, 2019 10.32 10.41 10.06 10.38 5,314,866 +0.09(+0.86%)
Sep 30, 2019 10.31 10.45 10.14 10.29 3,443,487 -0.02(-0.19%)
Sep 27, 2019 10.25 10.38 10.15 10.31 2,373,341 +0.17(+1.64%)
Sep 26, 2019 10.27 10.30 10.11 10.14 2,479,767 -0.13(-1.24%)
Sep 25, 2019 10.24 10.32 10.19 10.27 1,995,860 +0.07(+0.67%)
Sep 24, 2019 10.17 10.28 10.10 10.20 2,799,558 +0.07(+0.68%)
Sep 23, 2019 9.888 10.14 9.790 10.13 2,772,482 +0.18(+1.77%)
Sep 20, 2019 10.05 10.16 9.927 9.957 6,342,530 -0.10(-0.97%)
Sep 19, 2019 10.25 10.25 9.957 10.05 3,527,767 -0.22(-2.10%)
Sep 18, 2019 10.33 10.44 10.14 10.27 2,516,424 -0.07(-0.66%)
Sep 17, 2019 10.58 10.58 10.24 10.34 3,446,970 -0.28(-2.67%)
Sep 16, 2019 10.37 10.66 10.33 10.62 3,959,204 +0.19(+1.78%)
Sep 13, 2019 10.35 10.50 10.35 10.44 2,400,102 +0.08(+0.76%)
Sep 12, 2019 10.57 10.57 10.29 10.36 3,421,134 -0.16(-1.49%)
Sep 11, 2019 10.33 10.52 10.13 10.51 4,620,729 +0.16(+1.51%)
Sep 10, 2019 9.967 10.41 9.967 10.36 9,158,535 +0.30(+3.02%)
Sep 09, 2019 9.800 10.08 9.771 10.05 4,778,165 +0.24(+2.50%)
Sep 06, 2019 9.546 9.947 9.546 9.810 4,933,805 +0.23(+2.40%)
Sep 05, 2019 9.570 9.648 9.261 9.580 7,036,977 +0.38(+4.10%)
Sep 04, 2019 8.816 9.097 8.710 9.203 5,764,054 +0.40(+4.50%)
Sep 03, 2019 9.184 9.280 8.763 8.807 9,236,850 -0.43(-4.61%)
Aug 30, 2019 9.126 9.319 9.126 9.232 5,511,784 +0.19(+2.14%)
Aug 29, 2019 9.039 9.145 8.865 9.039 6,402,604 +0.02(+0.21%)
Aug 28, 2019 9.058 9.097 8.720 9.019 10,604,904 +0.51(+6.02%)
Aug 27, 2019 8.546 8.565 8.459 8.507 7,836,237 +0.05(+0.57%)
Aug 26, 2019 8.430 8.517 8.410 8.459 2,946,591 +0.07(+0.81%)
Aug 23, 2019 8.594 8.623 8.323 8.391 5,332,720 -0.23(-2.69%)
Aug 22, 2019 8.555 8.749 8.555 8.623 2,930,449 +0.07(+0.79%)
Aug 21, 2019 8.575 8.758 8.478 8.555 4,112,848 +0.04(+0.45%)
Aug 20, 2019 8.778 8.782 8.420 8.517 8,842,427 -0.37(-4.13%)
Aug 19, 2019 9.097 9.135 8.855 8.884 6,197,725 +0.08(+0.88%)
Aug 16, 2019 8.749 8.836 8.662 8.807 4,631,153 +0.10(+1.11%)
Aug 15, 2019 9.242 9.290 8.700 8.710 6,971,636 -0.51(-5.56%)
Aug 14, 2019 9.261 9.290 8.976 9.222 6,638,151 -0.13(-1.34%)
Aug 13, 2019 9.474 9.657 9.348 9.348 7,564,294 -0.16(-1.73%)
Aug 12, 2019 9.947 9.947 9.503 9.512 3,095,428 -0.51(-5.11%)
Aug 09, 2019 10.06 10.10 9.822 10.02 2,427,866 -0.05(-0.48%)
Aug 08, 2019 10.13 10.29 10.06 10.07 4,021,962 -0.02(-0.19%)
Aug 07, 2019 9.880 10.13 9.768 10.09 4,607,640 +0.15(+1.46%)
Aug 06, 2019 9.918 10.02 9.696 9.947 4,800,993 +0.14(+1.38%)
Aug 05, 2019 10.24 10.27 9.783 9.812 6,290,860 -0.53(-5.14%)
Aug 02, 2019 10.54 10.54 10.23 10.34 3,673,557 -0.17(-1.65%)
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.