Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.26 12.36 12.15 12.18 11,227,656 -0.09(-0.75%)
Oct 30, 2018 12.02 12.29 12.01 12.27 9,482,843 +0.25(+2.07%)
Oct 29, 2018 12.13 12.23 11.91 12.02 5,901,456 -0.02(-0.21%)
Oct 26, 2018 12.14 12.18 11.94 12.04 8,028,592 -0.13(-1.09%)
Oct 25, 2018 12.15 12.24 12.04 12.18 9,270,701 +0.03(+0.27%)
Oct 24, 2018 12.29 12.38 12.14 12.14 9,325,063 -0.04(-0.34%)
Oct 23, 2018 12.37 12.43 12.05 12.18 9,762,562 -0.24(-1.93%)
Oct 22, 2018 12.43 12.53 12.41 12.42 5,659,323 +0.02(+0.20%)
Oct 19, 2018 12.32 12.45 12.28 12.40 10,233,145 +0.15(+1.22%)
Oct 18, 2018 12.46 12.52 12.18 12.25 9,182,984 -0.23(-1.86%)
Oct 17, 2018 12.73 12.74 12.46 12.48 6,185,963 -0.23(-1.82%)
Oct 16, 2018 12.31 12.73 12.29 12.71 9,599,016 +0.43(+3.50%)
Oct 15, 2018 12.23 12.42 12.20 12.28 5,643,646 +0.16(+1.30%)
Oct 12, 2018 11.97 12.15 11.89 12.13 7,462,715 +0.17(+1.45%)
Oct 11, 2018 12.31 12.39 11.85 11.95 8,834,979 -0.28(-2.30%)
Oct 10, 2018 12.20 12.51 12.19 12.23 9,299,020 -0.03(-0.27%)
Oct 09, 2018 12.25 12.30 12.18 12.27 9,210,524 +0.04(+0.34%)
Oct 08, 2018 12.18 12.27 12.11 12.23 7,608,886 +0.09(+0.75%)
Oct 05, 2018 12.05 12.18 12.00 12.13 7,207,080 +0.12(+1.03%)
Oct 04, 2018 12.02 12.03 11.84 12.01 5,908,691 -0.02(-0.14%)
Oct 03, 2018 11.99 12.19 11.87 12.03 9,924,242 +0.08(+0.69%)
Oct 02, 2018 11.70 11.99 11.69 11.94 10,027,505 +0.31(+2.70%)
Oct 01, 2018 11.58 11.70 11.49 11.63 8,489,748 +0.04(+0.36%)
Sep 28, 2018 11.34 11.60 11.32 11.59 6,738,938 +0.25(+2.19%)
Sep 27, 2018 11.27 11.40 11.22 11.34 5,067,353 +0.07(+0.66%)
Sep 26, 2018 11.40 11.40 11.21 11.27 6,635,800 -0.07(-0.66%)
Sep 25, 2018 11.33 11.41 11.17 11.34 12,392,577 -0.05(-0.44%)
Sep 24, 2018 11.56 11.60 11.37 11.39 6,502,960 -0.17(-1.43%)
Sep 21, 2018 11.44 11.60 11.41 11.56 10,295,000 +0.12(+1.09%)
Sep 20, 2018 11.29 11.47 11.17 11.43 6,196,257 +0.18(+1.62%)
Sep 19, 2018 11.40 11.40 11.21 11.25 10,119,827 -0.13(-1.16%)
Sep 18, 2018 11.29 11.46 11.23 11.38 9,574,871 +0.09(+0.81%)
Sep 17, 2018 11.22 11.32 11.17 11.29 6,382,261 +0.07(+0.66%)
Sep 14, 2018 11.09 11.29 11.08 11.22 8,357,680 +0.08(+0.74%)
Sep 13, 2018 10.95 11.17 10.91 11.13 10,821,672 +0.18(+1.66%)
Sep 12, 2018 10.86 10.98 10.79 10.95 10,022,622 +0.12(+1.15%)
Sep 11, 2018 10.90 10.95 10.76 10.83 10,979,674 -0.12(-1.06%)
Sep 10, 2018 10.91 10.97 10.82 10.94 6,571,909 +0.09(+0.84%)
Sep 07, 2018 10.89 10.96 10.83 10.85 5,959,831 -0.14(-1.28%)
Sep 06, 2018 11.10 11.14 10.98 10.99 5,412,036 -0.11(-0.97%)
Sep 05, 2018 10.92 11.17 10.90 11.10 11,462,450 +0.22(+1.98%)
Sep 04, 2018 11.12 11.20 10.84 10.88 13,240,562 -0.26(-2.30%)
Aug 31, 2018 11.14 11.14 11.14 0 -0.36(-3.17%)
Aug 30, 2018 11.59 11.62 11.44 11.51 7,478,129 -0.09(-0.79%)
Aug 29, 2018 11.60 11.67 11.51 11.60 7,080,453 +0.08(+0.72%)
Aug 28, 2018 11.51 11.57 11.46 11.51 3,726,454 -0.04(-0.36%)
Aug 27, 2018 11.64 11.65 11.52 11.56 3,219,780 -0.04(-0.36%)
Aug 24, 2018 11.65 11.66 11.55 11.60 4,684,070 +0.00(+0.00%)
Aug 23, 2018 11.57 11.68 11.56 11.60 5,749,278 +0.02(+0.14%)
Aug 22, 2018 11.55 11.60 11.51 11.58 4,262,869 +0.02(+0.14%)
Aug 21, 2018 11.56 11.60 11.51 11.56 4,434,160 +0.01(+0.07%)
Aug 20, 2018 11.58 11.59 11.49 11.56 4,496,348 +0.02(+0.14%)
Aug 17, 2018 11.39 11.58 11.34 11.54 5,486,857 +0.06(+0.50%)
Aug 16, 2018 11.18 11.53 11.15 11.48 8,841,096 +0.31(+2.82%)
Aug 15, 2018 11.16 11.22 11.09 11.17 9,284,107 -0.01(-0.07%)
Aug 14, 2018 11.11 11.22 11.09 11.17 7,376,303 +0.10(+0.90%)
Aug 13, 2018 11.22 11.24 11.05 11.08 7,408,860 -0.15(-1.33%)
Aug 10, 2018 11.35 11.42 11.22 11.22 6,267,294 -0.15(-1.31%)
Aug 09, 2018 11.55 11.56 11.35 11.37 7,981,249 -0.17(-1.51%)
Aug 08, 2018 11.41 11.58 11.33 11.55 9,563,299 +0.26(+2.35%)
Aug 07, 2018 10.98 11.42 10.95 11.28 9,085,793 -0.16(-1.38%)
Aug 06, 2018 11.38 11.48 11.35 11.44 9,779,448 +0.11(+0.95%)
Aug 03, 2018 11.21 11.37 11.16 11.33 9,710,760 +0.12(+1.03%)
Aug 02, 2018 10.99 11.22 10.98 11.22 12,280,130 +0.17(+1.57%)
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.