Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.22 10.25 10.21 10.25 93,370 +0.04(+0.35%)
Sep 27, 2018 10.15 10.23 10.15 10.22 25,052 +0.04(+0.44%)
Sep 26, 2018 10.13 10.17 10.12 10.17 71,004 +0.04(+0.44%)
Sep 25, 2018 10.19 10.20 10.13 10.13 46,920 -0.04(-0.44%)
Sep 24, 2018 10.29 10.29 10.17 10.17 60,421 -0.09(-0.86%)
Sep 21, 2018 10.29 10.30 10.23 10.26 38,114 -0.04(-0.43%)
Sep 20, 2018 10.29 10.34 10.29 10.30 29,295 +0.01(+0.09%)
Sep 19, 2018 10.31 10.34 10.30 10.30 45,709 -0.04(-0.43%)
Sep 18, 2018 10.36 10.39 10.33 10.34 57,204 -0.08(-0.77%)
Sep 17, 2018 10.47 10.47 10.41 10.42 38,064 -0.05(-0.51%)
Sep 14, 2018 10.47 10.55 10.46 10.47 45,331 -0.03(-0.32%)
Sep 13, 2018 10.50 10.51 10.47 10.51 11,052 -0.00(-0.02%)
Sep 12, 2018 10.55 10.56 10.50 10.51 44,217 -0.05(-0.49%)
Sep 11, 2018 10.53 10.58 10.53 10.56 44,927 -0.01(-0.08%)
Sep 10, 2018 10.54 10.59 10.51 10.57 38,410 +0.04(+0.34%)
Sep 07, 2018 10.50 10.55 10.49 10.53 35,785 +0.00(+0.00%)
Sep 06, 2018 10.52 10.53 10.49 10.53 19,480 +0.04(+0.34%)
Sep 05, 2018 10.53 10.53 10.50 10.50 35,261 -0.03(-0.25%)
Sep 04, 2018 10.56 10.56 10.52 10.53 25,991 -0.04(-0.34%)
Aug 31, 2018 10.56 10.56 10.56 0 +0.02(+0.17%)
Aug 30, 2018 10.52 10.60 10.50 10.54 51,501 +0.02(+0.17%)
Aug 29, 2018 10.53 10.54 10.48 10.53 51,495 +0.01(+0.08%)
Aug 28, 2018 10.53 10.54 10.51 10.52 48,323 -0.07(-0.67%)
Aug 27, 2018 10.61 10.61 10.54 10.59 31,835 +0.00(+0.00%)
Aug 24, 2018 10.55 10.60 10.55 10.59 22,196 +0.02(+0.17%)
Aug 23, 2018 10.57 10.61 10.56 10.57 18,866 +0.00(+0.00%)
Aug 22, 2018 10.61 10.62 10.57 10.57 39,820 -0.04(-0.42%)
Aug 21, 2018 10.62 10.64 10.61 10.61 16,249 -0.02(-0.17%)
Aug 20, 2018 10.68 10.68 10.62 10.63 25,149 -0.04(-0.41%)
Aug 17, 2018 10.68 10.68 10.63 10.68 31,595 +0.01(+0.08%)
Aug 16, 2018 10.74 10.74 10.64 10.67 61,869 -0.08(-0.74%)
Aug 15, 2018 10.72 10.76 10.71 10.75 27,965 +0.02(+0.16%)
Aug 14, 2018 10.69 10.73 10.65 10.73 31,354 +0.04(+0.33%)
Aug 13, 2018 10.68 10.69 10.65 10.69 24,874 +0.02(+0.16%)
Aug 10, 2018 10.66 10.68 10.64 10.68 16,602 +0.03(+0.25%)
Aug 09, 2018 10.68 10.68 10.64 10.65 14,624 +0.01(+0.08%)
Aug 08, 2018 10.70 10.74 10.64 10.64 21,382 -0.05(-0.49%)
Aug 07, 2018 10.68 10.72 10.67 10.69 23,844 +0.02(+0.16%)
Aug 06, 2018 10.73 10.75 10.66 10.68 39,249 -0.05(-0.49%)
Aug 03, 2018 10.72 10.75 10.72 10.73 7,164 -0.01(-0.08%)
Aug 02, 2018 10.72 10.75 10.71 10.74 22,822 +0.01(+0.08%)
Aug 01, 2018 10.71 10.75 10.69 10.73 27,793 +0.01(+0.08%)
Jul 31, 2018 10.72 10.74 10.68 10.72 29,735 +0.00(+0.00%)
Jul 30, 2018 10.75 10.76 10.72 10.72 24,737 -0.05(-0.49%)
Jul 27, 2018 10.75 10.79 10.75 10.77 14,555 +0.01(+0.08%)
Jul 26, 2018 10.75 10.77 10.72 10.76 34,134 +0.03(+0.25%)
Jul 25, 2018 10.72 10.77 10.71 10.74 169,221 -0.01(-0.08%)
Jul 24, 2018 10.75 10.75 10.68 10.75 30,152 +0.04(+0.33%)
Jul 23, 2018 10.70 10.71 10.68 10.71 45,630 +0.02(+0.16%)
Jul 20, 2018 10.68 10.71 10.68 10.69 29,108 +0.00(+0.00%)
Jul 19, 2018 10.68 10.71 10.67 10.69 66,371 +0.03(+0.25%)
Jul 18, 2018 10.71 10.72 10.67 10.67 17,585 -0.07(-0.65%)
Jul 17, 2018 10.67 10.74 10.65 10.74 37,870 +0.08(+0.74%)
Jul 16, 2018 10.62 10.67 10.57 10.66 37,726 +0.01(+0.08%)
Jul 13, 2018 10.59 10.66 10.59 10.65 58,314 +0.07(+0.67%)
Jul 12, 2018 10.53 10.60 10.53 10.58 31,547 +0.01(+0.08%)
Jul 11, 2018 10.54 10.57 10.53 10.57 22,871 +0.04(+0.42%)
Jul 10, 2018 10.51 10.53 10.46 10.53 61,604 +0.02(+0.17%)
Jul 09, 2018 10.52 10.52 10.46 10.51 45,035 +0.04(+0.42%)
Jul 06, 2018 10.44 10.54 10.44 10.46 95,470 -0.04(-0.33%)
Jul 05, 2018 10.60 10.64 10.48 10.50 145,265 -0.08(-0.74%)
Jul 03, 2018 10.58 10.58 10.58 0 -0.36(-3.28%)
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.