Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.00 13.00 12.94 12.94 1,300 -0.06(-0.46%)
Nov 27, 2019 13.11 13.12 13.00 13.00 1,800 -0.07(-0.54%)
Nov 26, 2019 13.16 13.49 13.04 13.07 5,275 -0.31(-2.32%)
Nov 25, 2019 13.06 13.38 12.84 13.38 9,956 +0.40(+3.08%)
Nov 22, 2019 13.29 13.51 11.72 12.98 36,900 -0.41(-3.06%)
Nov 21, 2019 13.56 13.57 13.39 13.39 6,538 -0.38(-2.76%)
Nov 20, 2019 14.15 14.95 13.66 13.77 18,131 -0.25(-1.78%)
Nov 19, 2019 14.10 14.10 13.53 14.02 6,227 +0.64(+4.78%)
Nov 18, 2019 13.31 13.55 13.00 13.38 5,757 +0.13(+0.98%)
Nov 15, 2019 13.43 13.43 13.04 13.25 5,300 -0.05(-0.38%)
Nov 14, 2019 13.93 14.06 13.30 13.30 8,067 -0.73(-5.20%)
Nov 13, 2019 13.97 14.12 13.97 14.03 2,665 -0.15(-1.06%)
Nov 12, 2019 12.52 14.18 12.52 14.18 7,440 -0.66(-4.45%)
Nov 11, 2019 14.66 14.84 14.66 14.84 1,658 +0.02(+0.13%)
Nov 08, 2019 15.09 15.11 14.82 14.82 23,800 -0.37(-2.44%)
Nov 07, 2019 15.21 15.21 14.52 15.19 14,299 +0.12(+0.80%)
Nov 06, 2019 15.29 15.31 15.06 15.07 5,553 -0.31(-2.02%)
Nov 05, 2019 15.53 15.53 15.13 15.38 5,966 -0.22(-1.41%)
Nov 04, 2019 15.60 15.79 15.34 15.60 8,401 -0.05(-0.32%)
Nov 01, 2019 15.51 15.65 15.38 15.65 7,400 -0.01(-0.06%)
Oct 31, 2019 15.32 15.69 15.32 15.66 10,208 -0.01(-0.06%)
Oct 30, 2019 15.95 15.95 14.88 15.67 2,629 -0.17(-1.07%)
Oct 29, 2019 15.46 15.95 15.46 15.84 5,217 +0.40(+2.59%)
Oct 28, 2019 15.38 15.61 15.37 15.44 4,878 +0.24(+1.58%)
Oct 25, 2019 14.96 15.20 14.61 15.20 6,900 +0.34(+2.29%)
Oct 24, 2019 15.36 15.36 14.75 14.86 6,988 -0.53(-3.44%)
Oct 23, 2019 15.35 15.53 15.20 15.39 3,977 +0.01(+0.07%)
Oct 22, 2019 15.56 15.56 15.12 15.38 6,394 -0.25(-1.60%)
Oct 21, 2019 15.21 15.63 14.99 15.63 6,848 +0.61(+4.06%)
Oct 18, 2019 15.16 15.47 14.67 15.02 4,800 -0.29(-1.89%)
Oct 17, 2019 14.90 15.31 14.90 15.31 4,072 +0.14(+0.92%)
Oct 16, 2019 14.48 15.17 14.48 15.17 3,394 +0.17(+1.13%)
Oct 15, 2019 14.82 15.14 14.43 15.00 2,663 +0.05(+0.33%)
Oct 14, 2019 14.40 14.95 14.38 14.95 3,550 +0.52(+3.60%)
Oct 11, 2019 14.10 14.46 14.10 14.43 6,700 +0.39(+2.78%)
Oct 10, 2019 14.04 14.04 14.04 14.04 1,596 -0.06(-0.43%)
Oct 09, 2019 14.84 14.84 13.97 14.10 10,938 -0.60(-4.08%)
Oct 08, 2019 14.85 14.85 14.70 14.70 2,177 -0.11(-0.74%)
Oct 07, 2019 14.80 14.81 14.80 14.81 1,072 -0.20(-1.33%)
Oct 04, 2019 15.18 15.18 14.74 15.01 4,200 -0.06(-0.40%)
Oct 03, 2019 15.23 15.32 15.07 15.07 2,492 -0.21(-1.37%)
Oct 02, 2019 15.68 15.68 15.27 15.28 7,001 -0.47(-2.98%)
Oct 01, 2019 16.02 16.02 15.75 15.75 4,121 -0.20(-1.25%)
Sep 30, 2019 16.05 16.13 15.93 15.95 9,946 +0.03(+0.19%)
Sep 27, 2019 15.92 16.27 15.92 15.92 14,700 +0.11(+0.70%)
Sep 26, 2019 15.88 16.01 15.81 15.81 5,264 -0.19(-1.19%)
Sep 25, 2019 15.94 16.18 15.94 16.00 14,205 +0.09(+0.57%)
Sep 24, 2019 15.80 16.12 15.80 15.91 8,578 -0.29(-1.79%)
Sep 23, 2019 16.06 16.47 16.01 16.20 26,388 -0.07(-0.43%)
Sep 20, 2019 15.71 16.48 15.61 16.27 53,500 +0.52(+3.30%)
Sep 19, 2019 15.73 15.82 15.65 15.75 29,882 +0.08(+0.51%)
Sep 18, 2019 15.76 15.89 15.51 15.67 20,523 +0.03(+0.19%)
Sep 17, 2019 15.90 15.90 15.61 15.64 9,923 -0.38(-2.37%)
Sep 16, 2019 16.25 16.36 15.83 16.02 63,979 -0.02(-0.12%)
Sep 13, 2019 16.42 16.42 15.96 16.04 24,000 -0.45(-2.73%)
Sep 12, 2019 15.98 16.49 15.70 16.49 25,121 +0.48(+3.00%)
Sep 11, 2019 15.90 16.20 15.72 16.01 18,921 +0.19(+1.20%)
Sep 10, 2019 15.82 15.99 15.70 15.82 8,682 +0.06(+0.38%)
Sep 09, 2019 15.76 15.87 15.61 15.76 7,513 +0.08(+0.51%)
Sep 06, 2019 15.94 16.00 15.67 15.68 6,200 -0.22(-1.38%)
Sep 05, 2019 15.84 16.00 15.72 15.90 8,194 +0.08(+0.51%)
Sep 04, 2019 15.81 15.84 15.68 15.82 3,581 +0.11(+0.70%)
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.