Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.50 12.60 12.40 12.42 11,008,816 -0.09(-0.75%)
Oct 30, 2018 12.26 12.54 12.25 12.51 9,298,014 +0.25(+2.07%)
Oct 29, 2018 12.38 12.47 12.15 12.26 5,786,431 -0.03(-0.21%)
Oct 26, 2018 12.38 12.43 12.17 12.28 7,872,107 -0.14(-1.09%)
Oct 25, 2018 12.39 12.48 12.27 12.42 9,090,006 +0.03(+0.27%)
Oct 24, 2018 12.54 12.63 12.38 12.38 9,143,309 -0.04(-0.34%)
Oct 23, 2018 12.62 12.68 12.29 12.43 9,572,281 -0.24(-1.93%)
Oct 22, 2018 12.68 12.78 12.65 12.67 5,549,017 +0.03(+0.20%)
Oct 19, 2018 12.56 12.70 12.53 12.65 10,033,691 +0.15(+1.22%)
Oct 18, 2018 12.71 12.77 12.42 12.49 9,003,999 -0.24(-1.86%)
Oct 17, 2018 12.98 12.99 12.71 12.73 6,065,393 -0.24(-1.82%)
Oct 16, 2018 12.55 12.98 12.54 12.97 9,411,922 +0.44(+3.50%)
Oct 15, 2018 12.47 12.67 12.44 12.53 5,533,646 +0.16(+1.30%)
Oct 12, 2018 12.21 12.39 12.13 12.37 7,317,260 +0.18(+1.45%)
Oct 11, 2018 12.55 12.64 12.08 12.19 8,662,777 -0.29(-2.30%)
Oct 10, 2018 12.44 12.76 12.44 12.48 9,117,774 -0.03(-0.27%)
Oct 09, 2018 12.49 12.54 12.42 12.51 9,031,002 +0.04(+0.34%)
Oct 08, 2018 12.43 12.51 12.35 12.47 7,460,582 +0.09(+0.75%)
Oct 05, 2018 12.29 12.42 12.24 12.38 7,066,607 +0.13(+1.03%)
Oct 04, 2018 12.26 12.27 12.08 12.25 5,793,525 -0.02(-0.14%)
Oct 03, 2018 12.23 12.44 12.11 12.27 9,730,809 +0.08(+0.69%)
Oct 02, 2018 11.93 12.23 11.92 12.18 9,832,059 +0.32(+2.70%)
Oct 01, 2018 11.81 11.94 11.72 11.86 8,324,275 +0.04(+0.36%)
Sep 28, 2018 11.57 11.83 11.55 11.82 6,607,590 +0.25(+2.19%)
Sep 27, 2018 11.50 11.62 11.44 11.57 4,968,585 +0.08(+0.66%)
Sep 26, 2018 11.62 11.62 11.43 11.49 6,506,462 -0.08(-0.66%)
Sep 25, 2018 11.56 11.64 11.39 11.57 12,151,034 -0.05(-0.44%)
Sep 24, 2018 11.79 11.83 11.60 11.62 6,376,211 -0.17(-1.43%)
Sep 21, 2018 11.67 11.83 11.63 11.79 10,094,341 +0.13(+1.09%)
Sep 20, 2018 11.51 11.70 11.39 11.66 6,075,486 +0.19(+1.62%)
Sep 19, 2018 11.62 11.62 11.43 11.47 9,922,582 -0.14(-1.16%)
Sep 18, 2018 11.51 11.68 11.46 11.61 9,388,248 +0.09(+0.81%)
Sep 17, 2018 11.45 11.54 11.40 11.51 6,257,864 +0.08(+0.66%)
Sep 14, 2018 11.31 11.51 11.30 11.44 8,194,781 +0.08(+0.74%)
Sep 13, 2018 11.17 11.39 11.12 11.35 10,610,747 +0.19(+1.66%)
Sep 12, 2018 11.08 11.19 11.00 11.17 9,827,271 +0.13(+1.15%)
Sep 11, 2018 11.12 11.17 10.97 11.04 10,765,670 -0.12(-1.06%)
Sep 10, 2018 11.13 11.19 11.03 11.16 6,443,817 +0.09(+0.84%)
Sep 07, 2018 11.11 11.18 11.04 11.07 5,843,668 -0.14(-1.28%)
Sep 06, 2018 11.32 11.36 11.19 11.21 5,306,551 -0.11(-0.97%)
Sep 05, 2018 11.13 11.40 11.11 11.32 11,239,036 +0.22(+1.98%)
Sep 04, 2018 11.34 11.42 11.05 11.10 12,982,491 -0.26(-2.30%)
Aug 31, 2018 11.36 11.36 11.36 0 -0.37(-3.17%)
Aug 30, 2018 11.82 11.85 11.67 11.73 7,332,373 -0.09(-0.79%)
Aug 29, 2018 11.84 11.90 11.74 11.83 6,942,449 +0.08(+0.72%)
Aug 28, 2018 11.74 11.80 11.68 11.74 3,653,821 -0.04(-0.36%)
Aug 27, 2018 11.87 11.89 11.75 11.79 3,157,023 -0.04(-0.36%)
Aug 24, 2018 11.88 11.89 11.78 11.83 4,592,773 +0.00(+0.00%)
Aug 23, 2018 11.80 11.91 11.79 11.83 5,637,219 +0.02(+0.14%)
Aug 22, 2018 11.78 11.83 11.73 11.81 4,179,781 +0.02(+0.14%)
Aug 21, 2018 11.79 11.84 11.74 11.79 4,347,734 +0.01(+0.07%)
Aug 20, 2018 11.81 11.82 11.72 11.79 4,408,710 +0.02(+0.14%)
Aug 17, 2018 11.62 11.81 11.57 11.77 5,379,913 +0.06(+0.50%)
Aug 16, 2018 11.41 11.76 11.37 11.71 8,668,775 +0.32(+2.82%)
Aug 15, 2018 11.38 11.44 11.31 11.39 9,103,151 -0.01(-0.07%)
Aug 14, 2018 11.33 11.45 11.31 11.40 7,232,532 +0.10(+0.90%)
Aug 13, 2018 11.45 11.46 11.27 11.30 7,264,454 -0.15(-1.33%)
Aug 10, 2018 11.57 11.65 11.44 11.45 6,145,138 -0.15(-1.31%)
Aug 09, 2018 11.78 11.79 11.57 11.60 7,825,687 -0.18(-1.51%)
Aug 08, 2018 11.64 11.81 11.56 11.78 9,376,902 +0.27(+2.35%)
Aug 07, 2018 11.20 11.65 11.17 11.51 8,908,702 -0.16(-1.37%)
Aug 06, 2018 11.61 11.71 11.57 11.67 9,588,837 +0.11(+0.95%)
Aug 03, 2018 11.43 11.60 11.38 11.56 9,521,488 +0.12(+1.03%)
Aug 02, 2018 11.21 11.45 11.20 11.44 12,040,779 +0.18(+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.