Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.912 10.33 9.912 10.12 723,651 +0.16(+1.56%)
Sep 27, 2018 10.05 10.09 9.908 9.961 599,388 +0.03(+0.33%)
Sep 26, 2018 9.986 10.08 9.912 9.929 525,315 -0.15(-1.46%)
Sep 25, 2018 10.24 10.36 10.06 10.08 569,235 -0.04(-0.40%)
Sep 24, 2018 9.920 10.20 9.920 10.12 768,771 +0.37(+3.78%)
Sep 21, 2018 9.781 9.961 9.724 9.748 739,386 +0.00(+0.00%)
Sep 20, 2018 9.929 9.978 9.683 9.748 439,279 -0.12(-1.24%)
Sep 19, 2018 9.740 9.937 9.732 9.871 645,365 +0.11(+1.09%)
Sep 18, 2018 9.486 9.822 9.486 9.765 776,735 +0.37(+3.92%)
Sep 17, 2018 9.585 9.605 9.388 9.396 416,352 -0.18(-1.88%)
Sep 14, 2018 9.609 9.716 9.535 9.576 635,137 -0.02(-0.26%)
Sep 13, 2018 9.576 9.683 9.478 9.601 783,023 -0.09(-0.93%)
Sep 12, 2018 9.585 9.814 9.585 9.691 951,609 +0.21(+2.25%)
Sep 11, 2018 9.298 9.560 9.290 9.478 789,446 +0.09(+0.96%)
Sep 10, 2018 9.519 9.626 9.314 9.388 1,005,062 -0.09(-0.95%)
Sep 07, 2018 9.109 9.486 9.036 9.478 1,255,381 +0.25(+2.75%)
Sep 06, 2018 9.617 9.626 9.093 9.224 1,490,409 -0.39(-4.09%)
Sep 05, 2018 9.716 9.757 9.396 9.617 977,387 -0.16(-1.59%)
Sep 04, 2018 10.15 10.16 9.724 9.773 940,169 -0.36(-3.56%)
Aug 31, 2018 10.13 10.13 10.13 0 -0.16(-1.59%)
Aug 30, 2018 10.53 10.53 10.23 10.30 672,950 -0.26(-2.48%)
Aug 29, 2018 10.35 10.58 10.35 10.56 563,422 +0.19(+1.82%)
Aug 28, 2018 10.47 10.53 10.27 10.37 694,570 -0.08(-0.78%)
Aug 27, 2018 10.35 10.50 10.35 10.45 610,829 +0.11(+1.11%)
Aug 24, 2018 10.36 10.47 10.28 10.34 663,249 +0.10(+0.96%)
Aug 23, 2018 10.34 10.40 10.22 10.24 535,126 -0.20(-1.96%)
Aug 22, 2018 10.45 10.55 10.39 10.44 723,819 +0.17(+1.67%)
Aug 21, 2018 10.28 10.47 10.25 10.27 765,294 +0.11(+1.13%)
Aug 20, 2018 10.04 10.22 10.04 10.16 474,626 +0.11(+1.06%)
Aug 17, 2018 10.13 10.15 9.978 10.05 519,824 +0.06(+0.57%)
Aug 16, 2018 10.07 10.16 9.990 9.994 714,791 -0.02(-0.25%)
Aug 15, 2018 10.31 10.39 9.913 10.02 946,999 -0.51(-4.82%)
Aug 14, 2018 10.45 10.59 10.35 10.53 649,530 +0.22(+2.14%)
Aug 13, 2018 10.66 10.75 10.27 10.31 902,515 -0.35(-3.30%)
Aug 10, 2018 10.31 10.82 10.29 10.66 1,210,805 +0.21(+2.04%)
Aug 09, 2018 10.77 10.83 10.43 10.44 1,526,042 -0.33(-3.04%)
Aug 08, 2018 10.80 10.83 10.58 10.77 605,572 -0.13(-1.20%)
Aug 07, 2018 11.27 11.35 10.88 10.90 1,042,218 -0.20(-1.84%)
Aug 06, 2018 11.21 11.28 11.10 11.11 473,606 -0.02(-0.22%)
Aug 03, 2018 11.00 11.14 10.98 11.13 745,223 +0.07(+0.67%)
Aug 02, 2018 10.64 11.09 10.60 11.06 1,018,113 +0.30(+2.82%)
Aug 01, 2018 10.58 10.78 10.52 10.76 821,854 +0.07(+0.61%)
Jul 31, 2018 10.66 10.74 10.44 10.69 528,679 +0.04(+0.38%)
Jul 30, 2018 10.83 10.90 10.61 10.65 644,962 +0.02(+0.15%)
Jul 27, 2018 10.87 10.92 10.61 10.63 667,524 -0.31(-2.84%)
Jul 26, 2018 10.91 11.09 10.89 10.94 1,047,560 +0.00(+0.00%)
Jul 25, 2018 10.81 10.94 10.72 10.94 737,836 +0.17(+1.59%)
Jul 24, 2018 10.59 10.88 10.55 10.77 869,437 +0.25(+2.33%)
Jul 23, 2018 10.65 10.68 10.52 10.53 562,624 -0.08(-0.77%)
Jul 20, 2018 10.71 10.74 10.56 10.61 947,576 +0.00(+0.00%)
Jul 19, 2018 10.58 10.80 10.52 10.61 806,438 +0.03(+0.31%)
Jul 18, 2018 10.40 10.62 10.28 10.58 869,460 +0.06(+0.54%)
Jul 17, 2018 10.38 10.59 10.31 10.52 626,750 +0.09(+0.86%)
Jul 16, 2018 10.53 10.59 10.33 10.43 909,884 -0.30(-2.82%)
Jul 13, 2018 10.71 10.86 10.70 10.73 555,273 +0.02(+0.15%)
Jul 12, 2018 10.62 10.76 10.45 10.71 741,565 +0.18(+1.71%)
Jul 11, 2018 10.79 10.93 10.40 10.54 984,219 -0.43(-3.88%)
Jul 10, 2018 10.71 11.01 10.70 10.96 1,394,882 +0.31(+2.92%)
Jul 09, 2018 10.54 10.65 10.52 10.65 1,206,224 +0.20(+1.96%)
Jul 06, 2018 10.22 10.46 10.16 10.45 1,169,411 +0.20(+1.92%)
Jul 05, 2018 10.41 10.43 10.22 10.25 892,943 -0.09(-0.87%)
Jul 03, 2018 10.34 10.34 10.34 0 +0.27(+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.