Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 11.07 11.14 11.03 11.04 3,912,996 -0.02(-0.18%)
Aug 30, 2017 11.15 11.20 11.03 11.06 4,393,291 -0.11(-0.98%)
Aug 29, 2017 11.19 11.27 11.15 11.17 3,624,411 -0.02(-0.18%)
Aug 28, 2017 11.47 11.49 11.13 11.19 4,903,669 -0.24(-2.10%)
Aug 25, 2017 11.42 11.52 11.37 11.43 2,562,969 +0.03(+0.26%)
Aug 24, 2017 11.36 11.43 11.32 11.40 4,933,591 +0.05(+0.44%)
Aug 23, 2017 11.34 11.40 11.25 11.35 2,914,410 +0.00(+0.00%)
Aug 22, 2017 11.23 11.38 11.18 11.35 4,243,865 +0.12(+1.07%)
Aug 21, 2017 11.10 11.24 11.09 11.23 3,785,502 +0.16(+1.45%)
Aug 18, 2017 11.02 11.12 10.98 11.07 4,446,730 +0.06(+0.54%)
Aug 17, 2017 11.14 11.22 11.00 11.01 3,812,050 -0.17(-1.52%)
Aug 16, 2017 11.13 11.19 11.10 11.18 3,108,523 +0.08(+0.72%)
Aug 15, 2017 11.05 11.11 10.94 11.10 4,525,839 -0.01(-0.09%)
Aug 14, 2017 11.12 11.15 10.99 11.11 4,860,104 +0.01(+0.09%)
Aug 11, 2017 11.34 11.34 11.00 11.10 4,799,981 -0.28(-2.46%)
Aug 10, 2017 11.25 11.49 11.18 11.38 8,965,436 +0.13(+1.16%)
Aug 09, 2017 11.45 11.45 11.12 11.25 7,057,820 -0.13(-1.14%)
Aug 08, 2017 11.01 11.66 11.10 11.38 11,146,369 +0.28(+2.52%)
Aug 07, 2017 11.08 11.28 11.07 11.10 6,061,879 +0.02(+0.18%)
Aug 04, 2017 11.08 11.16 10.96 11.08 3,612,191 -0.04(-0.36%)
Aug 03, 2017 11.14 11.24 11.06 11.12 7,349,194 +0.07(+0.63%)
Aug 02, 2017 11.15 11.16 10.92 11.05 6,518,223 -0.15(-1.34%)
Aug 01, 2017 11.06 11.23 11.00 11.20 6,287,706 +0.02(+0.18%)
Jul 31, 2017 11.00 11.26 10.99 11.18 17,399,721 +0.20(+1.82%)
Jul 28, 2017 11.09 11.11 10.96 10.98 4,831,606 -0.12(-1.08%)
Jul 27, 2017 11.16 11.24 11.02 11.10 5,997,280 -0.06(-0.54%)
Jul 26, 2017 11.24 11.24 11.04 11.16 5,336,231 -0.08(-0.71%)
Jul 25, 2017 11.35 11.35 11.22 11.24 4,625,031 -0.08(-0.71%)
Jul 24, 2017 11.42 11.45 11.31 11.32 2,906,827 -0.10(-0.88%)
Jul 21, 2017 11.38 11.44 11.33 11.42 3,197,342 +0.05(+0.44%)
Jul 20, 2017 11.35 11.43 11.26 11.37 2,791,468 +0.05(+0.44%)
Jul 19, 2017 11.28 11.34 11.21 11.32 3,800,447 +0.08(+0.71%)
Jul 18, 2017 11.12 11.30 11.09 11.24 4,629,801 +0.12(+1.08%)
Jul 17, 2017 11.05 11.12 10.97 11.12 3,358,420 +0.09(+0.82%)
Jul 14, 2017 11.11 11.14 11.01 11.03 4,242,806 +0.01(+0.09%)
Jul 13, 2017 11.12 11.23 11.00 11.02 5,105,422 -0.08(-0.72%)
Jul 12, 2017 11.09 11.22 10.99 11.10 6,016,731 +0.17(+1.56%)
Jul 11, 2017 10.95 10.98 10.87 10.93 4,824,000 -0.01(-0.09%)
Jul 10, 2017 10.85 10.98 10.80 10.94 6,330,214 +0.18(+1.67%)
Jul 07, 2017 10.69 10.77 10.62 10.76 5,535,077 +0.08(+0.75%)
Jul 06, 2017 10.81 10.82 10.60 10.68 5,693,826 -0.19(-1.75%)
Jul 05, 2017 11.00 11.09 10.85 10.87 5,348,835 -0.14(-1.27%)
Jul 03, 2017 11.15 11.19 10.96 11.01 2,754,924 -0.10(-0.90%)
Jun 30, 2017 11.18 11.25 11.11 11.11 4,224,447 -0.05(-0.45%)
Jun 29, 2017 11.25 11.31 11.11 11.16 5,909,312 -0.17(-1.50%)
Jun 28, 2017 11.54 11.60 11.27 11.33 6,527,694 -0.17(-1.48%)
Jun 27, 2017 11.65 11.72 11.50 11.50 4,684,257 -0.18(-1.54%)
Jun 26, 2017 11.63 11.84 11.63 11.68 5,189,431 +0.12(+1.04%)
Jun 23, 2017 11.60 11.70 11.49 11.56 6,861,276 -0.01(-0.09%)
Jun 22, 2017 11.65 11.70 11.48 11.57 4,758,583 -0.10(-0.86%)
Jun 21, 2017 11.93 11.94 11.64 11.67 2,671,311 -0.23(-1.93%)
Jun 20, 2017 11.89 11.91 11.78 11.90 2,304,956 -0.01(-0.08%)
Jun 19, 2017 11.93 11.97 11.86 11.91 2,658,987 -0.01(-0.08%)
Jun 16, 2017 11.94 11.98 11.86 11.92 7,206,402 +0.00(+0.00%)
Jun 15, 2017 11.82 12.04 11.76 11.92 5,362,684 +0.01(+0.08%)
Jun 14, 2017 11.97 12.05 11.88 11.91 4,336,776 -0.02(-0.17%)
Jun 13, 2017 11.71 11.96 11.67 11.93 4,702,860 +0.18(+1.53%)
Jun 12, 2017 11.73 11.83 11.65 11.75 4,502,532 +0.03(+0.26%)
Jun 09, 2017 11.53 11.72 11.53 11.72 2,672,428 +0.16(+1.38%)
Jun 08, 2017 11.60 11.43 11.56 3,953,968 -0.01(-0.09%)
Jun 07, 2017 11.92 11.92 11.55 11.57 5,520,727 -0.34(-2.85%)
Jun 06, 2017 11.80 11.99 11.65 11.91 7,884,821 +0.20(+1.71%)
Jun 05, 2017 11.87 11.94 11.71 11.71 3,925,411 -0.20(-1.68%)
Jun 02, 2017 11.99 12.00 11.82 11.91 5,061,575 -0.04(-0.33%)
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.