Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 10.70 10.77 10.50 10.77 9,467,911 -0.22(-2.01%)
Jun 29, 2018 11.07 11.09 10.87 10.99 7,788,004 -0.08(-0.74%)
Jun 28, 2018 10.89 11.11 10.86 11.07 11,031,274 +0.22(+2.04%)
Jun 27, 2018 10.78 11.00 10.73 10.85 9,658,074 +0.02(+0.23%)
Jun 26, 2018 10.57 10.85 10.52 10.83 10,379,200 +0.28(+2.64%)
Jun 25, 2018 10.54 10.59 10.47 10.55 6,051,090 +0.01(+0.08%)
Jun 22, 2018 10.62 10.63 10.51 10.54 9,735,930 -0.02(-0.23%)
Jun 21, 2018 10.62 10.65 10.55 10.57 5,484,986 -0.03(-0.31%)
Jun 20, 2018 10.73 10.77 10.53 10.60 8,700,090 -0.12(-1.15%)
Jun 19, 2018 10.72 10.82 10.62 10.72 11,285,543 +0.01(+0.08%)
Jun 18, 2018 10.70 10.79 10.66 10.71 6,365,676 +0.00(+0.00%)
Jun 15, 2018 10.80 10.56 10.71 12,116,357 -0.09(-0.83%)
Jun 14, 2018 10.80 10.94 10.72 10.80 8,638,391 +0.04(+0.38%)
Jun 13, 2018 10.74 10.79 10.70 10.76 7,823,921 +0.07(+0.69%)
Jun 12, 2018 10.54 10.71 10.50 10.69 7,418,521 +0.17(+1.64%)
Jun 11, 2018 10.49 10.57 10.37 10.52 4,744,433 +0.05(+0.47%)
Jun 08, 2018 10.42 10.47 10.33 10.47 6,900,371 +0.04(+0.39%)
Jun 07, 2018 10.27 10.48 10.26 10.43 7,439,087 +0.17(+1.68%)
Jun 06, 2018 10.22 10.26 8,658,503 -0.34(-3.25%)
Jun 05, 2018 10.66 10.86 10.55 10.60 16,125,296 +0.00(+0.00%)
Jun 04, 2018 10.54 10.73 10.50 10.60 10,070,327 +0.11(+1.09%)
Jun 01, 2018 10.42 10.52 10.35 10.48 7,557,080 +0.03(+0.31%)
May 31, 2018 10.35 10.54 10.35 10.45 8,349,952 +0.07(+0.63%)
May 30, 2018 10.19 10.42 10.12 10.39 9,583,654 +0.21(+2.10%)
May 29, 2018 10.14 10.24 10.08 10.17 6,110,273 +0.00(+0.00%)
May 25, 2018 10.17 10.17 10.17 0 +0.02(+0.16%)
May 24, 2018 10.02 10.19 9.960 10.16 5,065,318 +0.16(+1.64%)
May 23, 2018 9.944 10.02 9.894 9.993 6,157,841 -0.01(-0.08%)
May 22, 2018 9.935 10.05 9.915 10.00 6,470,209 +0.11(+1.16%)
May 21, 2018 9.829 9.944 9.788 9.886 7,183,129 +0.11(+1.09%)
May 18, 2018 9.886 9.888 9.675 9.780 8,382,560 -0.10(-1.00%)
May 17, 2018 10.07 10.10 9.841 9.878 9,933,217 -0.19(-1.87%)
May 16, 2018 9.993 10.10 9.927 10.07 6,131,145 -0.02(-0.16%)
May 15, 2018 10.08 10.12 10.02 10.08 7,570,702 -0.04(-0.40%)
May 14, 2018 10.10 10.17 10.07 10.12 6,595,567 +0.05(+0.49%)
May 11, 2018 10.12 10.15 10.03 10.07 4,857,082 -0.02(-0.16%)
May 10, 2018 9.919 10.10 9.895 10.09 5,132,911 +0.20(+1.99%)
May 09, 2018 9.730 9.911 9.646 9.894 9,874,202 +0.28(+2.90%)
May 08, 2018 9.960 9.976 9.558 9.616 19,363,558 -0.52(-5.17%)
May 07, 2018 10.10 10.15 9.993 10.14 16,020,986 +0.03(+0.32%)
May 04, 2018 10.07 10.16 10.03 10.11 4,105,707 +0.02(+0.24%)
May 03, 2018 9.993 10.10 9.878 10.08 7,267,589 +0.09(+0.90%)
May 02, 2018 9.976 10.08 9.944 9.993 9,535,083 -0.02(-0.16%)
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.