Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.30 11.73 11.30 11.40 2,100 +0.07(+0.62%)
Sep 27, 2018 11.52 11.52 11.27 11.33 6,617 -0.28(-2.42%)
Sep 26, 2018 11.32 11.89 11.00 11.61 44,742 +0.26(+2.26%)
Sep 25, 2018 11.55 11.65 11.35 11.35 6,113 -0.30(-2.55%)
Sep 24, 2018 11.94 11.94 11.65 11.65 5,215 -0.10(-0.85%)
Sep 21, 2018 11.99 11.99 11.52 11.75 7,300 -0.13(-1.07%)
Sep 20, 2018 11.70 12.00 11.45 11.88 44,996 +0.30(+2.55%)
Sep 19, 2018 11.90 11.90 11.54 11.58 3,457 -0.32(-2.68%)
Sep 18, 2018 12.00 12.00 11.72 11.90 5,162 -0.12(-1.00%)
Sep 17, 2018 11.85 12.02 11.30 12.02 11,375 +0.24(+2.04%)
Sep 14, 2018 11.09 11.78 11.09 11.78 9,700 +1.02(+9.52%)
Sep 13, 2018 11.40 11.40 10.76 10.76 22,498 -0.88(-7.59%)
Sep 12, 2018 11.30 11.64 11.14 11.64 5,429 +0.34(+3.01%)
Sep 11, 2018 11.19 11.34 11.19 11.30 4,256 -0.23(-1.99%)
Sep 10, 2018 11.05 11.54 11.00 11.53 7,610 +0.33(+2.95%)
Sep 07, 2018 11.91 11.91 10.91 11.20 26,900 -0.75(-6.28%)
Sep 06, 2018 12.00 12.00 11.95 11.95 6,216 -0.05(-0.42%)
Sep 05, 2018 12.18 12.18 11.97 12.00 50,133 -0.18(-1.48%)
Sep 04, 2018 12.17 12.41 11.95 12.18 5,965 -0.21(-1.69%)
Aug 31, 2018 12.39 12.39 12.39 0 +0.03(+0.24%)
Aug 30, 2018 12.75 12.75 12.36 12.36 12,824 -0.37(-2.91%)
Aug 29, 2018 12.75 12.81 12.73 12.73 10,640 -0.02(-0.16%)
Aug 28, 2018 12.75 12.75 12.60 12.75 7,406 +0.00(+0.00%)
Aug 27, 2018 12.70 12.75 12.70 12.75 318 +0.00(+0.00%)
Aug 24, 2018 12.70 12.75 12.70 12.75 2,300 +0.00(+0.00%)
Aug 23, 2018 13.00 13.00 12.55 12.75 13,512 -0.15(-1.16%)
Aug 22, 2018 13.00 13.05 12.85 12.90 109,819 -0.10(-0.77%)
Aug 21, 2018 13.05 13.05 12.94 13.00 91,194 +0.05(+0.39%)
Aug 20, 2018 12.56 13.20 12.56 12.95 15,946 -0.23(-1.75%)
Aug 17, 2018 12.62 13.18 12.62 13.18 1,900 +0.18(+1.38%)
Aug 16, 2018 12.44 13.00 12.44 13.00 10,160 +0.50(+4.00%)
Aug 15, 2018 12.74 12.75 12.50 12.50 1,412 -0.38(-2.95%)
Aug 14, 2018 12.98 13.00 12.80 12.88 11,137 +0.15(+1.18%)
Aug 13, 2018 13.00 13.00 12.73 12.73 24,865 -0.23(-1.77%)
Aug 10, 2018 12.50 12.96 12.46 12.96 2,900 +0.46(+3.68%)
Aug 09, 2018 12.50 12.50 12.50 12.50 215 +0.25(+2.04%)
Aug 07, 2018 12.25 12.25 12.25 0 +0.02(+0.13%)
Aug 06, 2018 12.31 12.50 11.96 12.23 44,863 -0.21(-1.66%)
Aug 03, 2018 12.01 12.44 12.01 12.44 3,600 -0.02(-0.16%)
Aug 02, 2018 12.44 12.50 12.30 12.46 7,886 +0.22(+1.80%)
Aug 01, 2018 11.77 12.50 11.77 12.24 6,745 +0.39(+3.29%)
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%)
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.