Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.13 11.13 11.13 0 +0.10(+0.87%)
Aug 30, 2018 11.10 11.13 10.89 11.04 515,244 -0.09(-0.78%)
Aug 29, 2018 11.15 11.38 11.08 11.12 658,294 +0.01(+0.09%)
Aug 28, 2018 11.06 11.15 10.98 11.12 719,968 +0.08(+0.70%)
Aug 27, 2018 11.09 11.12 10.96 11.04 625,636 +0.00(+0.00%)
Aug 24, 2018 10.80 11.18 10.79 11.04 860,361 +0.25(+2.32%)
Aug 23, 2018 10.91 11.12 10.75 10.79 1,065,501 -0.12(-1.11%)
Aug 22, 2018 10.59 10.98 10.36 10.91 1,312,462 +0.31(+2.90%)
Aug 21, 2018 10.18 10.78 10.11 10.60 2,433,776 +0.53(+5.25%)
Aug 20, 2018 9.860 10.19 9.822 10.07 1,471,588 +0.16(+1.65%)
Aug 17, 2018 9.975 9.975 9.687 9.908 1,241,435 -0.06(-0.58%)
Aug 16, 2018 10.04 10.21 9.923 9.966 2,081,261 +0.01(+0.10%)
Aug 15, 2018 10.25 10.56 9.812 9.956 3,642,420 -0.48(-4.61%)
Aug 14, 2018 10.10 10.73 9.620 10.44 19,508,360 -3.01(-22.39%)
Aug 13, 2018 13.82 13.82 13.32 13.45 3,364,593 -0.09(-0.64%)
Aug 10, 2018 13.26 13.68 13.17 13.53 1,358,385 +0.27(+2.03%)
Aug 09, 2018 12.99 13.32 12.88 13.27 1,883,067 +0.32(+2.45%)
Aug 08, 2018 12.96 13.00 12.72 12.95 429,281 +0.07(+0.52%)
Aug 07, 2018 12.93 13.04 12.77 12.88 485,677 +0.02(+0.15%)
Aug 06, 2018 12.86 13.02 12.74 12.86 1,249,060 -0.01(-0.07%)
Aug 03, 2018 12.85 13.00 12.59 12.87 760,433 +0.08(+0.60%)
Aug 02, 2018 12.73 12.83 12.60 12.79 311,849 -0.01(-0.07%)
Aug 01, 2018 12.51 12.84 12.46 12.80 423,288 +0.28(+2.23%)
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%)
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.