Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.62 10.74 10.58 10.66 605,979 +0.07(+0.63%)
Jun 28, 2018 10.59 10.67 10.44 10.59 824,888 +0.00(+0.00%)
Jun 27, 2018 10.79 10.91 10.55 10.59 980,193 -0.16(-1.46%)
Jun 26, 2018 10.63 10.77 10.55 10.75 1,177,390 +0.12(+1.10%)
Jun 25, 2018 11.22 11.22 10.55 10.63 1,730,555 -0.63(-5.56%)
Jun 22, 2018 11.06 11.26 10.83 11.26 4,387,427 +0.27(+2.49%)
Jun 21, 2018 11.45 11.57 10.83 10.98 2,308,700 -1.17(-9.65%)
Jun 20, 2018 12.08 12.23 11.84 12.16 883,896 +0.16(+1.30%)
Jun 19, 2018 12.00 12.08 11.73 12.00 795,059 -0.08(-0.65%)
Jun 18, 2018 11.69 12.16 11.65 12.08 904,206 +0.39(+3.34%)
Jun 15, 2018 11.77 11.53 11.69 1,033,796 +0.04(+0.34%)
Jun 14, 2018 11.65 11.73 11.61 11.65 500,225 +0.00(+0.00%)
Jun 13, 2018 11.73 11.77 11.57 11.65 630,302 -0.08(-0.67%)
Jun 12, 2018 11.73 11.80 11.69 11.73 516,366 +0.00(+0.00%)
Jun 11, 2018 11.69 11.80 11.65 11.73 508,915 +0.04(+0.33%)
Jun 08, 2018 11.73 11.77 11.65 11.69 391,215 -0.04(-0.33%)
Jun 07, 2018 11.73 11.80 11.65 11.73 466,335 +0.04(+0.33%)
Jun 06, 2018 11.69 356,063 +0.00(+0.00%)
Jun 05, 2018 11.53 11.73 11.41 11.69 588,963 +0.12(+1.01%)
Jun 04, 2018 11.41 11.61 11.41 11.57 763,824 +0.20(+1.72%)
Jun 01, 2018 11.30 11.45 11.28 11.37 444,342 +0.12(+1.04%)
May 31, 2018 11.30 11.37 11.18 11.26 633,678 -0.04(-0.35%)
May 30, 2018 11.14 11.37 11.02 11.30 499,969 +0.23(+2.12%)
May 29, 2018 10.94 11.22 10.91 11.06 336,885 +0.04(+0.35%)
May 25, 2018 11.02 11.02 11.02 0 +0.00(+0.00%)
May 24, 2018 11.06 11.10 10.87 11.02 640,543 -0.04(-0.35%)
May 23, 2018 11.02 11.10 10.91 11.06 309,192 +0.00(+0.00%)
May 22, 2018 11.18 11.34 10.98 11.06 457,322 -0.12(-1.05%)
May 21, 2018 11.18 11.22 11.10 11.18 559,890 +0.04(+0.35%)
May 18, 2018 11.22 11.25 11.10 11.14 838,284 -0.04(-0.35%)
May 17, 2018 11.10 11.28 11.08 11.18 935,256 +0.08(+0.70%)
May 16, 2018 10.87 11.14 10.87 11.10 631,481 +0.23(+2.16%)
May 15, 2018 10.71 10.91 10.67 10.87 406,974 +0.12(+1.09%)
May 14, 2018 10.83 10.87 10.67 10.75 351,636 -0.08(-0.72%)
May 11, 2018 10.79 10.94 10.71 10.83 585,525 +0.04(+0.36%)
May 10, 2018 10.83 10.85 10.75 10.79 242,124 -0.04(-0.36%)
May 09, 2018 10.71 10.87 10.55 10.83 819,500 +0.16(+1.47%)
May 08, 2018 10.63 10.75 10.48 10.67 676,861 +0.08(+0.74%)
May 07, 2018 11.02 11.10 10.51 10.59 1,588,183 -0.43(-3.90%)
May 04, 2018 10.71 11.06 10.71 11.02 668,903 +0.23(+2.17%)
May 03, 2018 10.67 10.87 10.59 10.79 532,851 +0.12(+1.10%)
May 02, 2018 10.48 10.79 10.44 10.67 486,579 +0.16(+1.49%)
May 01, 2018 10.32 10.55 10.26 10.51 697,719 +0.16(+1.51%)
Apr 30, 2018 10.63 10.65 10.36 10.36 621,886 -0.20(-1.85%)
Apr 27, 2018 10.83 10.94 10.51 10.55 743,259 -0.31(-2.88%)
Apr 26, 2018 10.71 10.87 10.60 10.87 772,467 +0.20(+1.83%)
Apr 25, 2018 10.87 10.87 10.67 10.67 350,496 -0.20(-1.80%)
Apr 24, 2018 10.94 10.96 10.71 10.87 418,378 +0.04(+0.36%)
Apr 23, 2018 10.87 11.02 10.71 10.83 476,268 -0.04(-0.36%)
Apr 20, 2018 10.98 10.98 10.71 10.87 692,144 -0.12(-1.07%)
Apr 19, 2018 11.06 11.06 10.85 10.98 389,721 -0.08(-0.71%)
Apr 18, 2018 11.26 11.26 11.02 11.06 540,336 -0.12(-1.05%)
Apr 17, 2018 11.26 11.34 11.14 11.18 463,942 +0.04(+0.35%)
Apr 16, 2018 11.10 11.30 10.98 11.14 506,532 +0.08(+0.71%)
Apr 13, 2018 11.10 11.10 10.94 11.06 557,024 +0.04(+0.35%)
Apr 12, 2018 10.98 11.14 10.91 11.02 311,231 +0.12(+1.08%)
Apr 11, 2018 10.87 11.06 10.87 10.91 369,345 -0.04(-0.36%)
Apr 10, 2018 10.87 11.02 10.83 10.94 491,908 +0.23(+2.19%)
Apr 09, 2018 10.94 11.02 10.71 10.71 415,818 -0.16(-1.44%)
Apr 06, 2018 11.02 11.10 10.75 10.87 442,102 -0.23(-2.11%)
Apr 05, 2018 10.98 11.14 10.98 11.10 404,651 +0.16(+1.43%)
Apr 04, 2018 10.63 10.98 10.59 10.94 867,745 +0.20(+1.82%)
Apr 03, 2018 10.63 10.87 10.59 10.75 649,096 +0.16(+1.48%)
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.