Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 10.95 11.14 10.94 11.04 11,579,735 +0.09(+0.82%)
Jul 31, 2018 10.90 11.03 10.87 10.95 13,371,417 +0.05(+0.45%)
Jul 30, 2018 10.97 11.03 10.89 10.90 8,669,566 -0.06(-0.52%)
Jul 27, 2018 11.03 11.05 10.91 10.96 6,492,077 -0.02(-0.22%)
Jul 26, 2018 11.13 10.93 10.98 8,115,976 +0.00(+0.00%)
Jul 25, 2018 10.78 10.99 10.76 10.98 12,952,027 +0.24(+2.21%)
Jul 24, 2018 10.73 10.80 10.59 10.75 6,932,789 +0.03(+0.31%)
Jul 23, 2018 10.67 10.79 10.59 10.71 7,358,070 +0.03(+0.31%)
Jul 20, 2018 10.68 10.72 10.62 10.68 4,165,002 +0.00(+0.00%)
Jul 19, 2018 10.43 10.75 10.43 10.68 10,759,691 +0.25(+2.36%)
Jul 18, 2018 10.53 10.54 10.42 10.44 11,991,218 -0.10(-0.93%)
Jul 17, 2018 10.74 10.76 10.52 10.53 11,094,010 -0.23(-2.13%)
Jul 16, 2018 10.80 10.83 10.75 10.76 4,380,301 -0.04(-0.38%)
Jul 13, 2018 10.76 10.81 10.73 10.80 4,534,741 +0.07(+0.61%)
Jul 12, 2018 10.71 10.77 10.64 10.74 5,565,263 +0.06(+0.54%)
Jul 11, 2018 10.68 8,125,888 +0.16(+1.48%)
Jul 10, 2018 10.32 10.57 10.29 10.53 11,168,182 +0.17(+1.66%)
Jul 09, 2018 10.66 10.66 10.30 10.35 9,422,555 -0.30(-2.85%)
Jul 06, 2018 10.62 10.69 10.59 10.66 6,710,220 +0.02(+0.23%)
Jul 05, 2018 10.62 10.63 10.49 10.63 6,455,801 -0.03(-0.31%)
Jul 03, 2018 10.66 10.66 10.66 0 -0.11(-0.99%)
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.