Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.27 10.71 10.27 10.48 698,580 +0.16(+1.56%)
Sep 27, 2018 10.41 10.45 10.26 10.32 578,621 +0.03(+0.33%)
Sep 26, 2018 10.34 10.44 10.27 10.28 507,115 -0.15(-1.46%)
Sep 25, 2018 10.61 10.73 10.42 10.44 549,514 -0.04(-0.40%)
Sep 24, 2018 10.28 10.56 10.28 10.48 742,136 +0.38(+3.78%)
Sep 21, 2018 10.13 10.32 10.07 10.10 713,769 +0.00(+0.00%)
Sep 20, 2018 10.28 10.34 10.03 10.10 424,060 -0.13(-1.24%)
Sep 19, 2018 10.09 10.29 10.08 10.23 623,006 +0.11(+1.09%)
Sep 18, 2018 9.827 10.17 9.827 10.12 749,824 +0.38(+3.92%)
Sep 17, 2018 9.929 9.950 9.725 9.733 401,927 -0.19(-1.88%)
Sep 14, 2018 9.954 10.06 9.878 9.920 613,132 -0.03(-0.26%)
Sep 13, 2018 9.920 10.03 9.818 9.946 755,894 -0.09(-0.93%)
Sep 12, 2018 9.929 10.17 9.929 10.04 918,640 +0.22(+2.25%)
Sep 11, 2018 9.632 9.903 9.623 9.818 762,095 +0.09(+0.96%)
Sep 10, 2018 9.861 9.971 9.649 9.725 970,241 -0.09(-0.95%)
Sep 07, 2018 9.436 9.827 9.360 9.818 1,211,888 +0.26(+2.75%)
Sep 06, 2018 9.962 9.971 9.419 9.555 1,438,773 -0.41(-4.09%)
Sep 05, 2018 10.06 10.11 9.733 9.962 943,525 -0.16(-1.59%)
Sep 04, 2018 10.51 10.52 10.07 10.12 907,596 -0.37(-3.56%)
Aug 31, 2018 10.50 10.50 10.50 0 -0.17(-1.59%)
Aug 30, 2018 10.91 10.91 10.60 10.67 649,635 -0.27(-2.48%)
Aug 29, 2018 10.73 10.96 10.73 10.94 543,902 +0.20(+1.82%)
Aug 28, 2018 10.84 10.90 10.64 10.74 670,506 -0.08(-0.78%)
Aug 27, 2018 10.72 10.88 10.72 10.83 589,666 +0.12(+1.11%)
Aug 24, 2018 10.73 10.84 10.65 10.71 640,270 +0.10(+0.96%)
Aug 23, 2018 10.71 10.77 10.58 10.61 516,586 -0.21(-1.96%)
Aug 22, 2018 10.83 10.93 10.76 10.82 698,742 +0.18(+1.67%)
Aug 21, 2018 10.65 10.84 10.62 10.64 738,780 +0.12(+1.13%)
Aug 20, 2018 10.40 10.59 10.40 10.52 458,182 +0.11(+1.06%)
Aug 17, 2018 10.49 10.51 10.34 10.41 501,814 +0.06(+0.57%)
Aug 16, 2018 10.43 10.52 10.35 10.35 690,027 -0.03(-0.25%)
Aug 15, 2018 10.68 10.76 10.27 10.38 914,190 -0.53(-4.82%)
Aug 14, 2018 10.83 10.97 10.72 10.90 627,027 +0.23(+2.14%)
Aug 13, 2018 11.04 11.13 10.64 10.68 871,247 -0.36(-3.30%)
Aug 10, 2018 10.68 11.21 10.66 11.04 1,168,855 +0.22(+2.04%)
Aug 09, 2018 11.16 11.22 10.80 10.82 1,473,171 -0.34(-3.04%)
Aug 08, 2018 11.18 11.22 10.96 11.16 584,591 -0.14(-1.20%)
Aug 07, 2018 11.68 11.76 11.27 11.29 1,006,109 -0.21(-1.84%)
Aug 06, 2018 11.62 11.68 11.49 11.51 457,198 -0.03(-0.22%)
Aug 03, 2018 11.40 11.54 11.37 11.53 719,404 +0.08(+0.67%)
Aug 02, 2018 11.02 11.49 10.98 11.46 982,840 +0.31(+2.82%)
Aug 01, 2018 10.96 11.17 10.90 11.14 793,380 +0.07(+0.61%)
Jul 31, 2018 11.04 11.12 10.82 11.07 510,363 +0.04(+0.38%)
Jul 30, 2018 11.22 11.29 10.99 11.03 622,617 +0.02(+0.15%)
Jul 27, 2018 11.26 11.31 10.99 11.01 644,397 -0.32(-2.84%)
Jul 26, 2018 11.30 11.49 11.29 11.34 1,011,266 +0.00(+0.00%)
Jul 25, 2018 11.20 11.34 11.11 11.34 712,273 +0.18(+1.59%)
Jul 24, 2018 10.97 11.27 10.93 11.16 839,315 +0.25(+2.33%)
Jul 23, 2018 11.03 11.07 10.90 10.90 543,131 -0.08(-0.77%)
Jul 20, 2018 11.09 11.12 10.93 10.99 914,747 +0.00(+0.00%)
Jul 19, 2018 10.96 11.19 10.90 10.99 778,498 +0.03(+0.31%)
Jul 18, 2018 10.77 11.00 10.65 10.96 839,337 +0.06(+0.55%)
Jul 17, 2018 10.75 10.97 10.68 10.90 605,036 +0.09(+0.86%)
Jul 16, 2018 10.90 10.97 10.70 10.80 878,360 -0.31(-2.82%)
Jul 13, 2018 11.09 11.25 11.08 11.12 536,035 +0.02(+0.15%)
Jul 12, 2018 11.01 11.14 10.82 11.10 715,873 +0.19(+1.71%)
Jul 11, 2018 11.18 11.32 10.78 10.91 950,120 -0.44(-3.88%)
Jul 10, 2018 11.09 11.41 11.08 11.35 1,346,556 +0.32(+2.92%)
Jul 09, 2018 10.92 11.03 10.90 11.03 1,164,434 +0.21(+1.96%)
Jul 06, 2018 10.58 10.84 10.52 10.82 1,128,896 +0.20(+1.92%)
Jul 05, 2018 10.79 10.80 10.58 10.62 862,006 -0.09(-0.87%)
Jul 03, 2018 10.71 10.71 10.71 0 +0.28(+2.68%)
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.