Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.50 12.50 12.22 12.27 4,081,630 -0.38(-3.00%)
Jan 30, 2020 12.39 12.65 12.39 12.65 3,211,312 -0.03(-0.23%)
Jan 29, 2020 12.71 12.74 12.66 12.68 1,513,851 +0.02(+0.15%)
Jan 28, 2020 12.60 12.69 12.55 12.66 2,462,402 -0.11(-0.84%)
Jan 27, 2020 12.78 12.88 12.70 12.76 2,627,763 -0.33(-2.53%)
Jan 24, 2020 13.26 13.28 13.05 13.09 1,844,371 -0.08(-0.59%)
Jan 23, 2020 13.15 13.20 13.03 13.17 2,089,785 -0.04(-0.29%)
Jan 22, 2020 13.23 13.25 13.16 13.21 2,631,147 -0.06(-0.44%)
Jan 21, 2020 13.41 13.42 13.27 13.27 2,365,440 -0.22(-1.66%)
Jan 17, 2020 13.51 13.53 13.47 13.49 1,926,916 -0.07(-0.50%)
Jan 16, 2020 13.55 13.58 13.49 13.56 1,155,992 +0.10(+0.72%)
Jan 15, 2020 13.58 13.58 13.43 13.46 2,431,867 -0.18(-1.28%)
Jan 14, 2020 13.58 13.74 13.58 13.64 2,792,145 +0.10(+0.72%)
Jan 13, 2020 13.42 13.54 13.41 13.54 1,718,261 +0.18(+1.31%)
Jan 10, 2020 13.48 13.48 13.34 13.37 1,180,923 -0.20(-1.51%)
Jan 09, 2020 13.58 13.60 13.50 13.57 2,516,645 +0.03(+0.22%)
Jan 08, 2020 13.53 13.65 13.47 13.54 2,484,059 +0.13(+0.94%)
Jan 07, 2020 13.42 13.47 13.36 13.41 2,116,423 +0.25(+1.92%)
Jan 06, 2020 13.03 13.19 13.03 13.16 1,415,309 +0.05(+0.37%)
Jan 03, 2020 13.08 13.18 13.05 13.11 2,323,402 -0.26(-1.96%)
Jan 02, 2020 13.19 13.39 13.15 13.38 2,237,838 +0.29(+2.23%)
Dec 31, 2019 13.02 13.09 13.01 13.08 1,391,862 +0.02(+0.15%)
Dec 30, 2019 13.14 13.15 13.06 13.06 1,784,248 +0.02(+0.15%)
Dec 27, 2019 13.05 13.09 13.03 13.05 2,143,817 +0.15(+1.13%)
Dec 26, 2019 12.84 12.94 12.84 12.90 633,356 +0.04(+0.30%)
Dec 24, 2019 12.84 12.86 12.83 12.86 524,672 -0.02(-0.15%)
Dec 23, 2019 12.94 12.99 12.85 12.88 1,367,628 +0.00(+0.00%)
Dec 20, 2019 12.97 13.05 12.86 12.88 3,242,298 -0.29(-2.22%)
Dec 19, 2019 13.21 13.23 13.15 13.17 1,062,532 -0.07(-0.51%)
Dec 18, 2019 13.31 13.33 13.23 13.24 1,422,050 -0.02(-0.15%)
Dec 17, 2019 13.20 13.30 13.20 13.26 1,655,124 +0.13(+0.96%)
Dec 16, 2019 13.20 13.25 13.13 13.13 1,518,727 +0.16(+1.20%)
Dec 13, 2019 13.05 13.14 12.93 12.98 2,227,596 +0.03(+0.23%)
Dec 12, 2019 12.81 13.00 12.78 12.95 3,338,004 +0.35(+2.78%)
Dec 11, 2019 12.66 12.68 12.57 12.60 1,626,060 -0.11(-0.84%)
Dec 10, 2019 12.72 12.74 12.66 12.70 1,720,145 -0.06(-0.46%)
Dec 09, 2019 12.77 12.81 12.75 12.76 1,310,924 +0.04(+0.31%)
Dec 06, 2019 12.72 12.75 12.69 12.72 1,391,964 +0.09(+0.69%)
Dec 05, 2019 12.67 12.67 12.59 12.64 1,335,936 +0.05(+0.39%)
Dec 04, 2019 12.50 12.61 12.46 12.59 1,581,351 +0.11(+0.86%)
Dec 03, 2019 12.47 12.49 12.39 12.48 2,849,811 -0.27(-2.14%)
Dec 02, 2019 12.75 12.78 12.67 12.75 2,745,665 +0.02(+0.15%)
Nov 29, 2019 12.80 12.80 12.72 12.73 952,304 -0.19(-1.51%)
Nov 27, 2019 12.95 12.95 12.90 12.93 1,556,952 +0.02(+0.15%)
Nov 26, 2019 12.95 12.96 12.82 12.91 1,525,046 -0.06(-0.45%)
Nov 25, 2019 12.88 13.00 12.87 12.97 1,618,787 +0.06(+0.45%)
Nov 22, 2019 12.85 12.94 12.85 12.91 1,841,801 +0.12(+0.91%)
Nov 21, 2019 12.78 12.82 12.70 12.79 1,675,569 +0.14(+1.08%)
Nov 20, 2019 12.66 12.73 12.60 12.66 1,513,833 -0.04(-0.31%)
Nov 19, 2019 12.72 12.75 12.67 12.70 1,308,106 +0.04(+0.31%)
Nov 18, 2019 12.63 12.66 12.59 12.66 1,109,173 -0.01(-0.08%)
Nov 15, 2019 12.65 12.69 12.61 12.67 1,489,518 +0.17(+1.32%)
Nov 14, 2019 12.50 12.53 12.43 12.50 996,594 +0.00(+0.00%)
Nov 13, 2019 12.47 12.53 12.46 12.50 1,795,005 -0.18(-1.46%)
Nov 12, 2019 12.70 12.74 12.65 12.69 1,366,838 -0.05(-0.38%)
Nov 11, 2019 12.63 12.73 12.63 12.73 1,448,722 +0.03(+0.23%)
Nov 08, 2019 12.73 12.74 12.67 12.70 1,390,114 -0.07(-0.53%)
Nov 07, 2019 12.76 12.87 12.75 12.77 1,962,697 +0.15(+1.16%)
Nov 06, 2019 12.67 12.71 12.61 12.63 1,643,808 -0.06(-0.46%)
Nov 05, 2019 12.68 12.73 12.63 12.69 1,676,645 -0.03(-0.23%)
Nov 04, 2019 12.63 12.72 12.61 12.71 2,414,630 +0.44(+3.57%)
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.