Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 11.17 11.36 11.15 11.26 11,354,035 +0.09(+0.82%)
Jul 31, 2018 11.12 11.25 11.09 11.17 13,110,795 +0.05(+0.45%)
Jul 30, 2018 11.19 11.25 11.11 11.12 8,500,588 -0.06(-0.52%)
Jul 27, 2018 11.24 11.27 11.13 11.18 6,365,541 -0.02(-0.22%)
Jul 26, 2018 11.35 11.14 11.20 7,957,788 +0.00(+0.00%)
Jul 25, 2018 10.99 11.21 10.98 11.20 12,699,580 +0.24(+2.21%)
Jul 24, 2018 10.94 11.02 10.80 10.96 6,797,663 +0.03(+0.31%)
Jul 23, 2018 10.89 11.00 10.80 10.93 7,214,654 +0.03(+0.31%)
Jul 20, 2018 10.89 10.94 10.84 10.89 4,083,822 +0.00(+0.00%)
Jul 19, 2018 10.63 10.96 10.63 10.89 10,549,975 +0.25(+2.36%)
Jul 18, 2018 10.74 10.75 10.63 10.64 11,757,498 -0.10(-0.93%)
Jul 17, 2018 10.95 10.97 10.73 10.74 10,877,777 -0.23(-2.13%)
Jul 16, 2018 11.02 11.04 10.96 10.98 4,294,925 -0.04(-0.38%)
Jul 13, 2018 10.97 11.03 10.94 11.02 4,446,355 +0.07(+0.61%)
Jul 12, 2018 10.92 10.99 10.85 10.95 5,456,791 +0.06(+0.54%)
Jul 11, 2018 10.89 7,967,507 +0.16(+1.48%)
Jul 10, 2018 10.53 10.79 10.49 10.73 10,950,504 +0.18(+1.66%)
Jul 09, 2018 10.87 10.87 10.51 10.56 9,238,901 -0.31(-2.85%)
Jul 06, 2018 10.84 10.90 10.80 10.87 6,579,431 +0.03(+0.23%)
Jul 05, 2018 10.83 10.84 10.70 10.84 6,329,971 -0.03(-0.31%)
Jul 03, 2018 10.88 10.88 10.88 0 -0.11(-0.99%)
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.