Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.45 12.45 12.37 12.40 40,248 -0.02(-0.15%)
Oct 30, 2019 12.31 12.41 12.30 12.41 21,567 +0.12(+0.94%)
Oct 29, 2019 12.29 12.34 12.28 12.30 9,442 -0.00(-0.04%)
Oct 28, 2019 12.40 12.40 12.30 12.30 7,075 -0.09(-0.75%)
Oct 25, 2019 12.54 12.54 12.31 12.40 48,177 -0.14(-1.11%)
Oct 24, 2019 12.56 12.56 12.53 12.53 7,106 -0.01(-0.07%)
Oct 23, 2019 12.56 12.56 12.53 12.54 5,739 -0.02(-0.15%)
Oct 22, 2019 12.57 12.57 12.55 12.56 1,409 +0.00(+0.00%)
Oct 21, 2019 12.59 12.61 12.56 12.56 4,431 -0.06(-0.44%)
Oct 18, 2019 12.61 12.63 12.59 12.62 3,987 +0.01(+0.09%)
Oct 17, 2019 12.65 12.65 12.59 12.61 4,444 -0.01(-0.09%)
Oct 16, 2019 12.62 12.66 12.62 12.62 16,017 -0.04(-0.29%)
Oct 15, 2019 12.73 12.73 12.66 12.66 14,381 -0.03(-0.22%)
Oct 14, 2019 12.74 12.74 12.68 12.68 2,472 -0.02(-0.15%)
Oct 11, 2019 12.71 12.73 12.70 12.70 5,388 -0.05(-0.36%)
Oct 10, 2019 12.78 12.80 12.75 12.75 4,966 -0.03(-0.22%)
Oct 09, 2019 12.85 12.86 12.78 12.78 17,655 -0.07(-0.58%)
Oct 08, 2019 12.84 12.85 12.78 12.85 12,446 +0.03(+0.22%)
Oct 07, 2019 12.86 12.87 12.76 12.82 23,837 +0.00(+0.00%)
Oct 04, 2019 12.87 12.89 12.81 12.82 7,680 -0.01(-0.07%)
Oct 03, 2019 12.88 12.88 12.82 12.83 14,106 +0.00(+0.00%)
Oct 02, 2019 12.82 12.83 12.77 12.83 8,621 +0.02(+0.14%)
Oct 01, 2019 12.79 12.81 12.76 12.81 8,428 +0.01(+0.11%)
Sep 30, 2019 12.84 12.84 12.79 12.80 12,075 -0.05(-0.40%)
Sep 27, 2019 12.79 12.85 12.76 12.85 26,069 +0.12(+0.94%)
Sep 26, 2019 12.67 12.73 12.66 12.73 11,215 +0.06(+0.44%)
Sep 25, 2019 12.64 12.67 12.60 12.67 4,059 -0.01(-0.07%)
Sep 24, 2019 12.64 12.68 12.63 12.68 12,064 +0.09(+0.73%)
Sep 23, 2019 12.59 12.61 12.56 12.59 6,606 +0.03(+0.22%)
Sep 20, 2019 12.51 12.56 12.49 12.56 6,706 +0.08(+0.67%)
Sep 19, 2019 12.40 12.51 12.40 12.48 22,321 +0.12(+0.97%)
Sep 18, 2019 12.25 12.37 12.25 12.36 25,620 +0.12(+0.98%)
Sep 17, 2019 12.13 12.24 12.13 12.24 14,446 +0.12(+0.99%)
Sep 16, 2019 12.14 12.17 12.09 12.12 44,079 +0.08(+0.69%)
Sep 13, 2019 12.48 12.57 12.01 12.04 91,945 -0.48(-3.83%)
Sep 12, 2019 12.59 12.59 12.51 12.52 26,015 -0.08(-0.67%)
Sep 11, 2019 12.51 12.60 12.51 12.60 31,881 +0.10(+0.81%)
Sep 10, 2019 12.55 12.58 12.49 12.50 21,481 -0.06(-0.51%)
Sep 09, 2019 12.56 12.59 12.53 12.56 15,541 -0.01(-0.07%)
Sep 06, 2019 12.59 12.60 12.57 12.57 17,588 -0.03(-0.22%)
Sep 05, 2019 12.61 12.62 12.53 12.60 16,858 -0.03(-0.22%)
Sep 04, 2019 12.59 12.63 12.58 12.63 11,979 +0.03(+0.22%)
Sep 03, 2019 12.60 12.62 12.56 12.60 10,243 +0.03(+0.22%)
Aug 30, 2019 12.60 12.61 12.54 12.57 17,588 -0.03(-0.22%)
Aug 29, 2019 12.59 12.60 12.55 12.60 19,784 +0.01(+0.05%)
Aug 28, 2019 12.59 12.62 12.59 12.59 18,693 +0.01(+0.09%)
Aug 27, 2019 12.56 12.59 12.54 12.58 14,763 +0.03(+0.22%)
Aug 26, 2019 12.56 12.57 12.54 12.55 6,881 +0.02(+0.15%)
Aug 23, 2019 12.47 12.55 12.47 12.54 31,268 +0.07(+0.59%)
Aug 22, 2019 12.47 12.51 12.46 12.46 29,224 -0.03(-0.22%)
Aug 21, 2019 12.51 12.51 12.46 12.49 37,917 -0.02(-0.15%)
Aug 20, 2019 12.54 12.58 12.51 12.51 14,178 -0.01(-0.07%)
Aug 19, 2019 12.49 12.52 12.49 12.52 21,658 +0.00(+0.00%)
Aug 16, 2019 12.56 12.56 12.51 12.52 32,245 -0.05(-0.37%)
Aug 15, 2019 12.59 12.62 12.56 12.56 14,973 -0.03(-0.22%)
Aug 14, 2019 12.59 12.63 12.56 12.59 11,933 +0.02(+0.15%)
Aug 13, 2019 12.58 12.59 12.53 12.57 40,323 +0.00(+0.00%)
Aug 12, 2019 12.55 12.62 12.55 12.57 20,963 +0.03(+0.22%)
Aug 09, 2019 12.58 12.60 12.54 12.54 20,159 -0.04(-0.29%)
Aug 08, 2019 12.54 12.60 12.52 12.58 16,793 +0.01(+0.07%)
Aug 07, 2019 12.54 12.65 12.54 12.57 11,423 +0.02(+0.15%)
Aug 06, 2019 12.57 12.60 12.54 12.55 5,164 -0.01(-0.07%)
Aug 05, 2019 12.64 12.65 12.56 12.56 34,029 -0.04(-0.29%)
Aug 02, 2019 12.54 12.60 12.53 12.60 74,643 +0.10(+0.81%)
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.