Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.50 10.81 10.26 10.74 35,100 +0.18(+1.70%)
Sep 27, 2018 10.68 10.70 10.28 10.56 15,195 -0.03(-0.28%)
Sep 26, 2018 10.23 10.83 10.07 10.59 29,484 +0.35(+3.42%)
Sep 25, 2018 10.55 10.55 10.15 10.24 36,772 -0.27(-2.57%)
Sep 24, 2018 10.22 10.69 10.20 10.51 67,210 +0.16(+1.55%)
Sep 21, 2018 11.42 11.42 10.17 10.35 104,200 -1.07(-9.37%)
Sep 20, 2018 11.18 11.74 10.80 11.42 70,773 +0.33(+2.98%)
Sep 19, 2018 10.70 11.28 10.36 11.09 29,611 +0.67(+6.43%)
Sep 18, 2018 10.38 10.62 10.25 10.42 72,433 +0.03(+0.29%)
Sep 17, 2018 10.58 11.75 10.28 10.39 38,665 -0.38(-3.53%)
Sep 14, 2018 11.27 12.00 10.72 10.77 107,400 -0.35(-3.15%)
Sep 13, 2018 10.66 11.37 10.30 11.12 62,123 +0.53(+5.00%)
Sep 12, 2018 10.26 11.02 10.21 10.59 74,418 +0.15(+1.44%)
Sep 11, 2018 10.73 11.17 10.29 10.44 36,983 -0.34(-3.15%)
Sep 10, 2018 10.46 11.00 10.41 10.78 32,581 +0.38(+3.65%)
Sep 07, 2018 10.44 10.70 10.24 10.40 34,900 -0.07(-0.67%)
Sep 06, 2018 10.65 10.78 10.34 10.47 61,527 -0.12(-1.13%)
Sep 05, 2018 10.95 11.00 10.51 10.59 33,067 -0.29(-2.67%)
Sep 04, 2018 10.90 10.97 10.31 10.88 48,221 -0.02(-0.18%)
Aug 31, 2018 10.90 10.90 10.90 0 +0.15(+1.40%)
Aug 30, 2018 10.92 11.20 10.64 10.75 24,401 -0.21(-1.92%)
Aug 29, 2018 10.83 11.38 10.64 10.96 69,991 +0.23(+2.14%)
Aug 28, 2018 10.82 10.86 10.42 10.73 138,965 +0.07(+0.66%)
Aug 27, 2018 10.75 10.94 10.50 10.66 69,978 -0.09(-0.84%)
Aug 24, 2018 11.44 11.44 10.61 10.75 27,600 -0.70(-6.11%)
Aug 23, 2018 11.38 11.58 11.13 11.45 14,733 +0.12(+1.06%)
Aug 22, 2018 11.23 11.38 10.75 11.33 48,782 +0.12(+1.07%)
Aug 21, 2018 10.62 11.38 10.50 11.21 38,565 +0.68(+6.46%)
Aug 20, 2018 10.61 10.78 10.32 10.53 35,771 -0.10(-0.94%)
Aug 17, 2018 10.67 10.80 10.54 10.63 19,400 -0.07(-0.65%)
Aug 16, 2018 10.88 10.98 10.63 10.70 19,453 -0.18(-1.65%)
Aug 15, 2018 10.96 11.05 10.55 10.88 63,785 -0.14(-1.27%)
Aug 14, 2018 10.89 11.42 10.65 11.02 46,514 +0.17(+1.57%)
Aug 13, 2018 10.82 11.19 10.44 10.85 54,737 +0.06(+0.56%)
Aug 10, 2018 10.70 11.33 10.25 10.79 28,600 +0.10(+0.94%)
Aug 09, 2018 11.69 12.11 10.61 10.69 119,570 -1.01(-8.63%)
Aug 08, 2018 9.540 12.07 9.540 11.70 620,920 +2.14(+22.38%)
Aug 07, 2018 10.13 10.13 9.450 9.560 132,121 -0.62(-6.09%)
Aug 06, 2018 10.32 12.38 10.01 10.18 46,879 -0.12(-1.17%)
Aug 03, 2018 11.00 11.37 10.14 10.30 40,900 -0.65(-5.94%)
Aug 02, 2018 11.15 11.48 10.84 10.95 93,855 +0.46(+4.39%)
Aug 01, 2018 10.71 10.82 10.04 10.49 161,399 -0.22(-2.05%)
Jul 31, 2018 10.51 10.91 10.30 10.71 35,368 +0.25(+2.39%)
Jul 30, 2018 10.02 10.85 9.820 10.46 69,978 +0.44(+4.39%)
Jul 27, 2018 10.59 10.59 9.840 10.02 58,600 -0.48(-4.57%)
Jul 26, 2018 10.60 10.78 10.35 10.50 19,791 -0.08(-0.76%)
Jul 25, 2018 10.79 10.91 10.48 10.58 44,923 -0.20(-1.86%)
Jul 24, 2018 11.06 11.31 10.64 10.78 64,237 -0.25(-2.27%)
Jul 23, 2018 11.39 11.67 10.92 11.03 42,436 -0.36(-3.16%)
Jul 20, 2018 11.08 11.65 11.01 11.39 107,298 +0.26(+2.34%)
Jul 19, 2018 10.89 11.62 10.68 11.13 32,517 +0.18(+1.64%)
Jul 18, 2018 11.26 11.26 10.98 10.95 47,661 -0.33(-2.93%)
Jul 17, 2018 11.18 12.35 10.79 11.28 61,382 +0.08(+0.71%)
Jul 16, 2018 11.37 11.38 11.09 11.20 59,509 -0.18(-1.58%)
Jul 13, 2018 11.63 11.71 11.22 11.38 43,425 -0.29(-2.49%)
Jul 12, 2018 12.00 11.07 11.67 69,936 +0.44(+3.92%)
Jul 11, 2018 11.84 12.17 11.01 11.23 68,178 -0.73(-6.10%)
Jul 10, 2018 12.40 12.51 11.71 11.96 72,310 -0.45(-3.63%)
Jul 09, 2018 13.20 13.35 12.34 12.41 94,419 -0.77(-5.84%)
Jul 06, 2018 13.26 13.55 13.02 13.18 112,463 -0.04(-0.30%)
Jul 05, 2018 13.50 12.98 13.22 131,775 -0.28(-2.07%)
Jul 03, 2018 13.50 13.50 13.50 0 +0.02(+0.15%)
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.