Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.00 12.12 11.98 12.01 957,300 -0.24(-1.96%)
Sep 27, 2018 12.32 12.40 12.24 12.25 739,519 -0.13(-1.05%)
Sep 26, 2018 12.34 12.48 12.31 12.38 834,945 -0.06(-0.48%)
Sep 25, 2018 12.52 12.52 12.42 12.44 646,254 -0.06(-0.48%)
Sep 24, 2018 12.65 12.67 12.49 12.50 1,390,380 -0.11(-0.87%)
Sep 21, 2018 12.46 12.68 12.43 12.61 2,616,500 +0.24(+1.94%)
Sep 20, 2018 12.49 12.55 12.23 12.37 1,433,896 +0.16(+1.31%)
Sep 19, 2018 12.05 12.22 12.04 12.21 988,528 +0.15(+1.24%)
Sep 18, 2018 11.96 12.11 11.95 12.06 693,882 +0.22(+1.86%)
Sep 17, 2018 11.85 11.91 11.82 11.84 1,030,156 +0.27(+2.33%)
Sep 14, 2018 11.52 11.59 11.47 11.57 1,274,600 -0.06(-0.52%)
Sep 13, 2018 11.70 11.76 11.57 11.63 1,291,374 -0.21(-1.77%)
Sep 12, 2018 11.85 11.89 11.77 11.84 792,919 +0.10(+0.85%)
Sep 11, 2018 11.70 11.78 11.66 11.74 583,261 -0.08(-0.68%)
Sep 10, 2018 11.82 11.88 11.80 11.82 1,246,343 +0.24(+2.07%)
Sep 07, 2018 11.47 11.62 11.46 11.58 1,193,600 -0.10(-0.86%)
Sep 06, 2018 11.70 11.80 11.63 11.68 995,122 -0.05(-0.43%)
Sep 05, 2018 11.68 11.76 11.59 11.73 1,617,916 -0.02(-0.17%)
Sep 04, 2018 11.77 11.80 11.66 11.75 1,270,126 -0.24(-2.00%)
Aug 31, 2018 11.99 11.99 11.99 0 -0.13(-1.07%)
Aug 30, 2018 12.23 12.26 12.08 12.12 1,093,906 -0.21(-1.70%)
Aug 29, 2018 12.28 12.39 12.18 12.33 1,568,186 +0.20(+1.65%)
Aug 28, 2018 12.19 12.21 12.10 12.13 990,796 +0.17(+1.42%)
Aug 27, 2018 11.74 12.01 11.73 11.96 1,541,535 +0.19(+1.61%)
Aug 24, 2018 11.65 11.78 11.61 11.77 1,083,500 +0.21(+1.82%)
Aug 23, 2018 11.58 11.64 11.52 11.56 1,154,966 -0.04(-0.34%)
Aug 22, 2018 11.66 11.69 11.57 11.60 1,364,146 -0.21(-1.78%)
Aug 21, 2018 11.72 11.86 11.72 11.81 1,205,065 +0.09(+0.77%)
Aug 20, 2018 11.72 11.79 11.67 11.72 1,217,261 +0.12(+1.03%)
Aug 17, 2018 11.26 11.66 11.22 11.60 2,169,800 +0.18(+1.58%)
Aug 16, 2018 11.36 11.49 11.36 11.42 1,492,170 +0.15(+1.33%)
Aug 15, 2018 11.31 11.33 11.11 11.27 1,521,465 -0.21(-1.83%)
Aug 14, 2018 11.45 11.51 11.40 11.48 1,032,603 +0.10(+0.88%)
Aug 13, 2018 11.46 11.53 11.32 11.38 1,432,869 -0.04(-0.35%)
Aug 10, 2018 11.35 11.45 11.29 11.42 2,155,400 -0.29(-2.48%)
Aug 09, 2018 11.84 11.86 11.66 11.71 1,623,903 -0.23(-1.93%)
Aug 08, 2018 12.09 12.11 11.92 11.94 1,235,058 -0.14(-1.16%)
Aug 07, 2018 12.07 12.12 12.04 12.08 1,775,855 +0.24(+2.03%)
Aug 06, 2018 11.81 11.87 11.75 11.84 1,738,229 -0.09(-0.75%)
Aug 03, 2018 11.85 11.94 11.80 11.93 3,557,500 +0.19(+1.62%)
Aug 02, 2018 11.71 11.75 11.62 11.74 2,754,494 +0.06(+0.51%)
Aug 01, 2018 11.91 11.93 11.65 11.68 2,811,327 -0.04(-0.34%)
Jul 31, 2018 11.76 11.79 11.67 11.72 2,367,278 +0.14(+1.21%)
Jul 30, 2018 11.68 11.75 11.58 11.58 3,293,563 +0.03(+0.26%)
Jul 27, 2018 11.59 11.65 11.51 11.55 2,180,600 +0.07(+0.61%)
Jul 26, 2018 11.28 11.64 11.28 11.48 3,790,811 +0.84(+7.89%)
Jul 25, 2018 10.47 10.68 10.43 10.64 2,141,062 +0.14(+1.33%)
Jul 24, 2018 10.41 10.54 10.34 10.50 3,294,620 +0.39(+3.86%)
Jul 23, 2018 10.12 10.16 10.09 10.11 3,533,506 -0.16(-1.56%)
Jul 20, 2018 10.21 10.35 10.21 10.27 1,367,014 -0.09(-0.87%)
Jul 19, 2018 10.23 10.41 10.20 10.36 2,019,127 -0.02(-0.19%)
Jul 18, 2018 10.36 10.41 10.35 10.38 1,247,476 +0.06(+0.58%)
Jul 17, 2018 10.19 10.36 10.18 10.32 1,670,284 +0.05(+0.49%)
Jul 16, 2018 10.42 10.45 10.26 10.27 1,434,721 -0.10(-0.96%)
Jul 13, 2018 10.36 10.41 10.29 10.37 1,888,126 +0.10(+0.97%)
Jul 12, 2018 10.31 10.34 10.20 10.27 2,234,969 +0.16(+1.58%)
Jul 11, 2018 10.28 10.30 10.09 10.11 2,410,427 -0.58(-5.43%)
Jul 10, 2018 10.77 10.81 10.64 10.69 2,886,869 +0.23(+2.20%)
Jul 09, 2018 10.26 10.54 10.24 10.46 2,831,229 +0.21(+2.05%)
Jul 06, 2018 10.17 10.29 10.15 10.25 1,373,611 -0.03(-0.29%)
Jul 05, 2018 10.27 10.29 10.20 10.28 2,305,040 -0.06(-0.58%)
Jul 03, 2018 10.34 10.34 10.34 0 -0.01(-0.10%)
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.