Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.23 12.36 11.94 12.28 41,900 +0.00(+0.00%)
Jan 30, 2020 12.42 12.64 12.16 12.28 16,919 -0.07(-0.57%)
Jan 29, 2020 12.28 12.35 12.05 12.35 3,846 -0.03(-0.24%)
Jan 28, 2020 12.31 12.46 12.25 12.38 14,002 +0.03(+0.24%)
Jan 27, 2020 12.25 12.79 12.25 12.35 16,964 +0.05(+0.41%)
Jan 24, 2020 12.38 13.05 12.25 12.30 105,900 -0.20(-1.60%)
Jan 23, 2020 12.38 12.59 12.20 12.50 116,077 +0.12(+0.97%)
Jan 22, 2020 11.90 12.38 11.90 12.38 52,465 +0.35(+2.91%)
Jan 21, 2020 12.40 12.40 11.75 12.03 39,490 +0.01(+0.08%)
Jan 17, 2020 12.24 12.67 12.02 12.02 85,400 -0.18(-1.48%)
Jan 16, 2020 12.65 12.84 12.09 12.20 18,669 -0.39(-3.10%)
Jan 15, 2020 12.30 12.85 12.30 12.59 135,453 +0.42(+3.45%)
Jan 14, 2020 12.55 12.66 12.17 12.17 39,771 -0.28(-2.21%)
Jan 13, 2020 12.54 12.80 12.34 12.45 65,370 +0.12(+1.01%)
Jan 10, 2020 12.39 12.63 12.31 12.32 9,400 -0.04(-0.30%)
Jan 09, 2020 12.14 12.62 12.07 12.36 27,047 +0.29(+2.38%)
Jan 08, 2020 12.49 12.72 12.07 12.07 26,667 -0.35(-2.82%)
Jan 07, 2020 12.64 12.71 12.40 12.42 17,488 -0.21(-1.69%)
Jan 06, 2020 12.67 12.99 12.40 12.63 16,621 -0.06(-0.45%)
Jan 03, 2020 12.68 12.99 12.60 12.69 15,600 +0.08(+0.63%)
Jan 02, 2020 12.59 12.65 12.59 12.61 1,794 +0.03(+0.24%)
Dec 31, 2019 12.45 12.60 12.41 12.58 10,200 +0.10(+0.80%)
Dec 30, 2019 12.42 12.58 12.39 12.48 40,190 -0.02(-0.16%)
Dec 27, 2019 12.50 12.57 12.44 12.50 11,800 +0.00(+0.00%)
Dec 26, 2019 12.56 12.56 12.31 12.50 10,330 +0.01(+0.08%)
Dec 24, 2019 12.49 12.50 12.30 12.49 9,900 -0.06(-0.48%)
Dec 23, 2019 12.52 12.72 12.32 12.55 60,911 -0.08(-0.63%)
Dec 20, 2019 12.49 12.69 12.18 12.63 43,500 +0.16(+1.24%)
Dec 19, 2019 12.55 12.59 12.18 12.47 20,510 -0.04(-0.28%)
Dec 18, 2019 12.32 12.52 12.32 12.51 6,019 +0.06(+0.48%)
Dec 17, 2019 12.55 12.66 12.31 12.45 47,534 -0.11(-0.88%)
Dec 16, 2019 12.88 12.88 12.53 12.56 29,951 -0.14(-1.10%)
Dec 13, 2019 12.76 12.76 12.46 12.70 15,200 -0.05(-0.39%)
Dec 12, 2019 12.76 12.92 12.61 12.75 61,818 -0.01(-0.04%)
Dec 11, 2019 12.85 12.97 12.75 12.76 4,969 +0.02(+0.12%)
Dec 10, 2019 12.97 12.97 12.50 12.74 27,967 -0.21(-1.62%)
Dec 09, 2019 12.87 13.19 12.73 12.95 33,213 -0.05(-0.38%)
Dec 06, 2019 12.94 13.00 12.80 13.00 2,600 +0.19(+1.48%)
Dec 05, 2019 12.80 12.88 12.80 12.81 22,698 +0.03(+0.23%)
Dec 04, 2019 12.89 12.90 12.66 12.78 10,381 -0.12(-0.90%)
Dec 03, 2019 12.76 12.99 12.73 12.90 3,398 -0.03(-0.22%)
Dec 02, 2019 13.18 13.18 12.78 12.93 40,530 -0.12(-0.96%)
Nov 29, 2019 13.00 13.10 12.91 13.05 26,500 +0.00(+0.00%)
Nov 27, 2019 12.86 13.05 12.64 13.05 43,400 +0.12(+0.94%)
Nov 26, 2019 13.00 13.01 12.32 12.93 152,841 -0.07(-0.55%)
Nov 25, 2019 12.89 13.03 12.89 13.00 9,884 +0.00(+0.00%)
Nov 22, 2019 12.93 13.00 12.81 13.00 23,200 +0.00(+0.00%)
Nov 21, 2019 12.99 13.10 12.83 13.00 19,876 +0.00(+0.00%)
Nov 20, 2019 12.96 13.00 12.58 13.00 5,989 -0.01(-0.08%)
Nov 19, 2019 13.19 13.19 12.76 13.01 21,946 -0.01(-0.08%)
Nov 18, 2019 13.00 13.19 12.61 13.02 18,067 -0.25(-1.86%)
Nov 15, 2019 13.05 13.31 12.56 13.27 20,500 -0.03(-0.25%)
Nov 14, 2019 13.17 13.30 12.91 13.30 11,186 +0.11(+0.83%)
Nov 13, 2019 13.30 13.30 13.06 13.19 5,606 -0.02(-0.15%)
Nov 12, 2019 13.30 13.30 13.20 13.21 5,438 +0.06(+0.46%)
Nov 11, 2019 13.16 13.28 13.15 13.15 21,756 -0.01(-0.08%)
Nov 08, 2019 13.07 13.38 12.89 13.16 22,700 +0.41(+3.22%)
Nov 07, 2019 12.65 12.80 12.62 12.75 4,433 +0.03(+0.24%)
Nov 06, 2019 12.65 12.72 12.65 12.72 394 -0.04(-0.31%)
Nov 05, 2019 12.76 12.76 12.56 12.76 5,241 +0.07(+0.55%)
Nov 04, 2019 12.75 12.75 12.69 12.69 4,285 -0.12(-0.94%)
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.