Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 11.25 12.22 11.01 11.85 8,351 +0.15(+1.28%)
Jul 30, 2018 11.18 11.70 10.65 11.70 20,931 +0.60(+5.41%)
Jul 27, 2018 11.31 11.39 11.01 11.10 14,100 -0.12(-1.07%)
Jul 26, 2018 11.50 11.60 11.22 11.22 34,735 -0.39(-3.36%)
Jul 25, 2018 12.30 12.30 11.55 11.61 16,395 -0.67(-5.46%)
Jul 24, 2018 12.81 12.81 12.11 12.28 9,285 -0.61(-4.73%)
Jul 23, 2018 12.05 12.89 11.74 12.89 10,009 +0.92(+7.69%)
Jul 20, 2018 11.49 12.22 11.49 11.97 8,285 +0.44(+3.82%)
Jul 19, 2018 10.62 11.55 10.53 11.53 46,289 +0.12(+1.05%)
Jul 18, 2018 11.60 12.25 11.30 11.41 24,034 -0.15(-1.30%)
Jul 17, 2018 11.25 11.60 10.54 11.56 23,710 +0.54(+4.90%)
Jul 16, 2018 11.08 11.25 10.51 11.02 2,920 +0.03(+0.27%)
Jul 13, 2018 10.51 11.17 10.50 10.99 27,185 +0.45(+4.27%)
Jul 12, 2018 10.65 10.70 10.54 10.54 16,120 -0.02(-0.18%)
Jul 11, 2018 10.22 10.62 10.22 10.56 23,454 +0.03(+0.28%)
Jul 10, 2018 10.52 10.65 10.51 10.53 29,845 +0.02(+0.19%)
Jul 09, 2018 10.74 10.74 10.47 10.51 8,890 -0.14(-1.31%)
Jul 06, 2018 10.58 10.96 10.58 10.65 16,267 +0.05(+0.47%)
Jul 05, 2018 10.63 10.63 10.40 10.60 15,085 +0.15(+1.44%)
Jul 03, 2018 10.45 10.45 10.45 0 -0.37(-3.44%)
Jul 02, 2018 10.77 10.82 10.75 10.82 3,961 +0.06(+0.58%)
Jun 29, 2018 10.99 10.64 10.76 72,193 +0.20(+1.89%)
Jun 28, 2018 10.59 10.59 10.50 10.56 610 +0.04(+0.38%)
Jun 27, 2018 10.92 10.92 10.50 10.52 4,045 -0.31(-2.90%)
Jun 26, 2018 10.40 10.97 10.40 10.83 12,100 -0.11(-0.96%)
Jun 25, 2018 10.65 10.94 10.33 10.94 20,194 +0.01(+0.14%)
Jun 22, 2018 11.00 11.00 10.51 10.93 22,226 +0.06(+0.51%)
Jun 21, 2018 11.53 11.65 10.66 10.87 37,185 -0.69(-5.97%)
Jun 20, 2018 11.81 12.00 11.21 11.56 4,603 -0.27(-2.28%)
Jun 19, 2018 11.61 11.90 11.50 11.83 18,443 +0.22(+1.89%)
Jun 18, 2018 11.79 11.79 11.50 11.61 15,677 -0.11(-0.96%)
Jun 15, 2018 11.80 11.85 11.80 11.72 8,339 +0.02(+0.15%)
Jun 14, 2018 11.65 12.00 11.65 11.70 41,932 -0.18(-1.48%)
Jun 13, 2018 12.25 12.25 11.60 11.88 31,238 -0.36(-2.94%)
Jun 12, 2018 12.24 12.25 12.21 12.24 5,306 +0.27(+2.26%)
Jun 11, 2018 12.12 12.25 11.55 11.97 13,155 -0.03(-0.25%)
Jun 08, 2018 12.09 12.10 12.00 12.00 1,421 -0.05(-0.41%)
Jun 07, 2018 12.20 12.20 11.49 12.05 14,809 -0.15(-1.23%)
Jun 06, 2018 12.25 12.20 9,865 +0.50(+4.27%)
Jun 05, 2018 11.65 11.87 11.65 11.70 6,073 +0.20(+1.74%)
Jun 04, 2018 10.98 11.80 10.98 11.50 7,045 +0.35(+3.14%)
Jun 01, 2018 10.85 11.31 10.75 11.15 18,208 -0.05(-0.45%)
May 31, 2018 11.00 11.20 10.90 11.20 19,621 +0.45(+4.19%)
May 30, 2018 10.94 11.03 10.20 10.75 34,859 -0.05(-0.46%)
May 29, 2018 11.10 11.11 10.55 10.80 28,424 -0.75(-6.49%)
May 25, 2018 11.55 11.55 11.55 0 -0.70(-5.71%)
May 24, 2018 11.60 12.60 11.60 12.25 4,000 +0.77(+6.71%)
May 23, 2018 12.10 12.10 11.48 11.48 500 -0.67(-5.51%)
May 22, 2018 11.77 12.50 11.77 12.15 2,558 +0.16(+1.33%)
May 21, 2018 12.68 12.68 11.81 11.99 1,800 -0.75(-5.89%)
May 18, 2018 11.59 12.74 11.59 12.74 507 -0.03(-0.24%)
May 17, 2018 12.50 12.77 12.50 12.77 3,101 -0.03(-0.23%)
May 16, 2018 12.80 12.80 12.80 12.80 212 +0.15(+1.19%)
May 15, 2018 12.79 12.80 12.61 12.65 1,615 -0.25(-1.94%)
May 14, 2018 12.50 13.00 12.49 12.90 5,062 +0.36(+2.87%)
May 11, 2018 12.54 12.54 12.54 12.54 107 -0.33(-2.53%)
May 10, 2018 13.19 13.31 12.87 12.87 3,374 +0.21(+1.62%)
May 09, 2018 12.75 12.96 12.50 12.66 1,550 -0.34(-2.62%)
May 08, 2018 13.00 13.43 13.00 13.00 2,696 +0.00(+0.00%)
May 07, 2018 13.40 13.40 13.00 13.00 6,400 -0.80(-5.80%)
May 04, 2018 13.00 13.80 13.00 13.80 3,602 +0.75(+5.75%)
May 03, 2018 13.17 13.21 13.05 13.05 3,458 +0.05(+0.38%)
May 02, 2018 13.90 13.90 13.00 13.00 7,980 -1.12(-7.93%)
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.