Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 12.51 12.66 12.46 12.52 1,048,043 -0.02(-0.15%)
Jul 30, 2018 12.99 13.04 12.53 12.54 555,956 -0.49(-3.76%)
Jul 27, 2018 13.09 13.09 12.96 13.03 339,518 +0.01(+0.07%)
Jul 26, 2018 12.90 13.08 12.90 13.02 413,150 +0.09(+0.67%)
Jul 25, 2018 12.75 12.97 12.75 12.94 434,389 +0.19(+1.51%)
Jul 24, 2018 12.77 12.87 12.65 12.75 835,021 +0.00(+0.00%)
Jul 23, 2018 12.89 12.91 12.60 12.75 665,054 -0.15(-1.19%)
Jul 20, 2018 12.88 13.01 12.83 12.90 606,641 +0.05(+0.37%)
Jul 19, 2018 12.96 13.14 12.64 12.85 2,152,559 +0.19(+1.52%)
Jul 18, 2018 12.58 12.75 12.43 12.66 538,745 +0.10(+0.77%)
Jul 17, 2018 12.55 12.85 12.50 12.56 1,202,981 +0.22(+1.79%)
Jul 16, 2018 12.26 12.41 12.15 12.34 494,840 +0.12(+1.02%)
Jul 13, 2018 12.33 12.22 494,947 +0.13(+1.11%)
Jul 12, 2018 12.02 12.12 11.91 12.08 539,264 +0.07(+0.56%)
Jul 11, 2018 11.92 12.05 11.88 12.01 396,001 -0.01(-0.08%)
Jul 10, 2018 12.05 12.09 11.93 12.02 623,967 +0.00(+0.00%)
Jul 09, 2018 12.00 12.11 11.96 12.02 370,233 +0.09(+0.73%)
Jul 06, 2018 11.91 12.03 11.87 11.94 548,653 +0.03(+0.24%)
Jul 05, 2018 11.92 12.01 11.82 11.91 1,074,307 +0.06(+0.49%)
Jul 03, 2018 11.85 11.85 11.85 0 -0.04(-0.32%)
Jul 02, 2018 11.62 11.92 11.57 11.89 567,720 +0.18(+1.56%)
Jun 29, 2018 11.67 11.82 11.54 11.71 469,470 -0.01(-0.08%)
Jun 28, 2018 11.87 12.01 11.40 11.72 825,104 +0.00(+0.00%)
Jun 27, 2018 11.88 11.97 11.71 11.72 702,412 -0.16(-1.38%)
Jun 26, 2018 12.04 12.10 11.76 11.88 888,639 -0.13(-1.12%)
Jun 25, 2018 12.55 12.66 11.99 12.01 1,198,067 -0.54(-4.29%)
Jun 22, 2018 12.47 12.71 12.29 12.55 1,123,449 +0.14(+1.16%)
Jun 21, 2018 12.60 12.72 12.38 12.41 1,099,791 -0.19(-1.53%)
Jun 20, 2018 12.70 12.75 12.52 12.60 1,072,109 -0.04(-0.30%)
Jun 19, 2018 12.66 12.72 12.53 12.64 602,625 -0.03(-0.23%)
Jun 18, 2018 12.60 12.80 12.60 12.67 607,624 -0.03(-0.23%)
Jun 15, 2018 12.89 12.46 12.70 1,213,002 +0.13(+1.07%)
Jun 14, 2018 12.61 12.74 12.51 12.56 669,355 +0.06(+0.46%)
Jun 13, 2018 12.51 12.70 12.49 12.51 424,725 +0.02(+0.15%)
Jun 12, 2018 12.47 12.55 12.40 12.49 531,267 +0.02(+0.15%)
Jun 11, 2018 12.66 12.74 12.41 12.47 392,597 -0.12(-0.99%)
Jun 08, 2018 12.52 12.69 12.52 12.59 1,226,716 +0.01(+0.08%)
Jun 07, 2018 12.37 12.66 12.31 12.58 1,059,835 +0.32(+2.59%)
Jun 06, 2018 12.41 12.26 1,304,992 -0.03(-0.23%)
Jun 05, 2018 12.36 12.55 12.11 12.29 1,203,649 -0.05(-0.39%)
Jun 04, 2018 11.83 12.39 11.83 12.34 1,098,368 +0.45(+3.80%)
Jun 01, 2018 12.05 12.16 11.83 11.89 976,070 -0.12(-0.96%)
May 31, 2018 12.07 12.17 11.93 12.01 1,454,841 -0.09(-0.72%)
May 30, 2018 12.26 12.31 12.02 12.09 792,954 -0.12(-0.95%)
May 29, 2018 12.04 12.31 12.01 12.21 1,142,901 +0.03(+0.24%)
May 25, 2018 12.18 12.18 12.18 0 +0.50(+4.32%)
May 24, 2018 11.50 11.77 11.43 11.67 1,994,814 +0.07(+0.58%)
May 23, 2018 11.69 11.83 11.51 11.61 1,145,129 -0.21(-1.79%)
May 22, 2018 12.06 12.13 11.67 11.82 1,304,445 -0.20(-1.68%)
May 21, 2018 12.23 12.31 11.88 12.02 1,064,001 -0.11(-0.87%)
May 18, 2018 12.59 12.64 12.10 12.13 1,699,253 -0.36(-2.85%)
May 17, 2018 12.71 12.85 12.41 12.48 1,523,779 -0.20(-1.59%)
May 16, 2018 12.78 12.87 12.35 12.68 2,864,928 +0.04(+0.30%)
May 15, 2018 13.84 13.90 12.51 12.64 6,338,185 -2.22(-14.93%)
May 14, 2018 14.71 15.18 14.71 14.86 1,167,665 +0.13(+0.91%)
May 11, 2018 15.41 15.41 14.68 14.73 960,984 -0.08(-0.52%)
May 10, 2018 14.68 14.93 14.55 14.81 552,220 +0.23(+1.58%)
May 09, 2018 14.60 14.88 14.55 14.58 346,890 -0.06(-0.39%)
May 08, 2018 14.81 14.92 14.49 14.63 524,363 -0.20(-1.36%)
May 07, 2018 15.07 15.08 14.59 14.83 896,217 -0.16(-1.09%)
May 04, 2018 13.92 15.03 13.82 15.00 1,312,381 +1.08(+7.73%)
May 03, 2018 13.79 13.94 13.72 13.92 327,147 +0.08(+0.56%)
May 02, 2018 13.62 13.99 13.60 13.84 882,732 +0.17(+1.26%)
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.