Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.25 10.78 10.15 10.65 593,099 +0.55(+5.45%)
Jul 30, 2018 10.05 10.25 9.950 10.10 225,550 +0.05(+0.50%)
Jul 27, 2018 10.20 10.35 9.900 10.05 254,800 -0.15(-1.47%)
Jul 26, 2018 10.05 10.20 9.950 10.20 234,692 +0.15(+1.49%)
Jul 25, 2018 10.00 10.20 10.00 10.05 371,254 +0.00(+0.00%)
Jul 24, 2018 10.05 10.15 10.00 10.05 187,449 +0.05(+0.50%)
Jul 23, 2018 10.10 10.10 9.850 10.00 166,697 -0.10(-0.99%)
Jul 20, 2018 10.20 10.20 10.05 10.10 155,390 -0.10(-0.98%)
Jul 19, 2018 10.05 10.25 10.00 10.20 197,465 +0.10(+0.99%)
Jul 18, 2018 10.15 10.15 9.900 10.10 260,477 -0.10(-0.98%)
Jul 17, 2018 10.20 10.29 10.05 10.20 145,262 +0.00(+0.00%)
Jul 16, 2018 10.45 10.53 10.15 10.20 269,230 -0.25(-2.39%)
Jul 13, 2018 10.30 10.65 10.30 10.45 297,038 +0.20(+1.95%)
Jul 12, 2018 9.800 10.30 9.700 10.25 249,445 +0.50(+5.13%)
Jul 11, 2018 9.900 10.05 9.700 9.750 368,217 -0.20(-2.01%)
Jul 10, 2018 10.70 10.70 9.950 9.950 411,389 -0.75(-7.01%)
Jul 09, 2018 10.70 10.78 10.60 10.70 232,964 +0.05(+0.47%)
Jul 06, 2018 10.60 10.80 10.45 10.65 511,622 +0.10(+0.95%)
Jul 05, 2018 10.35 10.60 10.18 10.55 409,760 +0.25(+2.43%)
Jul 03, 2018 10.30 10.30 10.30 0 +0.20(+1.98%)
Jul 02, 2018 9.800 10.20 9.700 10.10 211,480 +0.17(+1.76%)
Jun 29, 2018 10.00 10.05 9.850 9.925 244,281 -0.02(-0.25%)
Jun 28, 2018 10.15 10.20 9.900 9.950 366,311 -0.30(-2.93%)
Jun 27, 2018 10.20 10.35 10.00 10.25 555,139 +0.00(+0.00%)
Jun 26, 2018 9.950 10.30 9.700 10.25 379,740 +0.35(+3.54%)
Jun 25, 2018 9.900 9.900 9.650 9.900 371,885 -0.05(-0.50%)
Jun 22, 2018 9.900 10.00 9.550 9.950 935,106 +0.05(+0.51%)
Jun 21, 2018 10.05 10.15 9.750 9.900 596,014 -0.10(-1.00%)
Jun 20, 2018 10.30 10.30 9.925 10.00 552,301 -0.25(-2.44%)
Jun 19, 2018 10.35 10.55 10.18 10.25 976,565 -0.10(-0.97%)
Jun 18, 2018 10.65 10.75 10.25 10.35 821,786 -0.35(-3.27%)
Jun 15, 2018 10.80 10.50 10.70 718,789 +0.20(+1.90%)
Jun 14, 2018 10.50 10.65 10.30 10.50 643,801 +0.05(+0.48%)
Jun 13, 2018 10.50 10.62 10.43 10.45 564,536 +0.00(+0.00%)
Jun 12, 2018 10.35 10.53 10.35 10.45 488,290 +0.15(+1.46%)
Jun 11, 2018 10.60 10.68 10.20 10.30 856,450 -0.20(-1.90%)
Jun 08, 2018 10.35 10.65 10.35 10.50 876,879 +0.15(+1.45%)
Jun 07, 2018 10.65 10.65 10.20 10.35 380,712 -0.25(-2.36%)
Jun 06, 2018 10.50 10.65 10.40 10.60 262,907 +0.05(+0.47%)
Jun 05, 2018 10.45 10.60 10.35 10.55 519,752 +0.15(+1.44%)
Jun 04, 2018 10.50 10.57 10.15 10.40 516,804 -0.10(-0.95%)
Jun 01, 2018 10.50 10.60 10.32 10.50 572,030 +0.10(+0.96%)
May 31, 2018 10.35 10.55 10.15 10.40 1,140,021 +0.10(+0.97%)
May 30, 2018 10.55 10.60 10.15 10.30 631,085 -0.20(-1.90%)
May 29, 2018 10.20 10.55 10.20 10.50 434,291 +0.20(+1.94%)
May 25, 2018 10.30 10.30 10.30 0 +0.05(+0.49%)
May 24, 2018 10.30 10.35 10.05 10.25 460,891 +0.00(+0.00%)
May 23, 2018 10.10 10.45 10.05 10.25 396,913 +0.15(+1.49%)
May 22, 2018 10.05 10.25 10.00 10.10 411,660 +0.00(+0.00%)
May 21, 2018 10.95 10.95 10.00 10.10 610,782 -0.20(-1.94%)
May 18, 2018 10.25 10.40 10.10 10.30 660,422 +0.10(+0.98%)
May 17, 2018 10.30 10.35 10.00 10.20 783,984 +0.30(+3.03%)
May 16, 2018 9.700 10.00 9.700 9.900 848,144 +0.20(+2.06%)
May 15, 2018 9.950 10.05 9.650 9.700 579,214 -0.25(-2.51%)
May 14, 2018 9.700 10.05 9.600 9.950 929,320 +0.20(+2.05%)
May 11, 2018 9.350 9.900 9.200 9.750 1,653,591 +0.47(+5.12%)
May 10, 2018 9.000 9.400 8.900 9.275 821,713 +0.25(+2.77%)
May 09, 2018 9.500 9.600 8.900 9.025 2,200,082 -2.12(-19.06%)
May 08, 2018 11.00 11.30 10.75 11.15 1,124,645 +0.15(+1.36%)
May 07, 2018 10.60 11.05 10.60 11.00 521,314 +0.45(+4.27%)
May 04, 2018 10.35 10.65 10.30 10.55 314,429 +0.15(+1.44%)
May 03, 2018 10.60 10.72 10.35 10.40 470,212 -0.25(-2.35%)
May 02, 2018 10.75 10.80 10.60 10.65 350,423 -0.05(-0.47%)
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.