Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.22 12.58 12.16 12.55 6,963,457 +0.29(+2.41%)
Sep 27, 2018 12.24 12.44 12.14 12.25 9,382,296 +0.03(+0.23%)
Sep 26, 2018 12.25 12.33 12.13 12.22 4,061,833 -0.06(-0.46%)
Sep 25, 2018 12.14 12.30 12.10 12.28 3,551,396 +0.15(+1.25%)
Sep 24, 2018 12.08 12.21 12.01 12.13 3,773,500 -0.06(-0.47%)
Sep 21, 2018 12.03 12.19 11.90 12.19 9,121,521 +0.18(+1.51%)
Sep 20, 2018 11.93 12.03 11.82 12.00 3,141,548 +0.10(+0.80%)
Sep 19, 2018 11.84 12.03 11.81 11.91 2,663,260 +0.10(+0.80%)
Sep 18, 2018 11.73 11.89 11.64 11.81 5,958,267 +0.14(+1.22%)
Sep 17, 2018 11.93 11.93 11.67 11.67 2,161,800 -0.16(-1.37%)
Sep 14, 2018 11.92 12.00 11.73 11.83 2,536,524 -0.06(-0.48%)
Sep 13, 2018 11.79 11.99 11.79 11.89 2,046,579 +0.13(+1.13%)
Sep 12, 2018 11.88 11.99 11.74 11.76 3,186,158 -0.16(-1.36%)
Sep 11, 2018 11.93 11.98 11.73 11.92 3,359,040 +0.01(+0.08%)
Sep 10, 2018 11.98 12.03 11.81 11.91 3,264,674 -0.04(-0.32%)
Sep 07, 2018 11.91 12.06 11.73 11.95 2,773,169 -0.04(-0.31%)
Sep 06, 2018 12.15 12.25 11.90 11.98 4,678,631 -0.17(-1.40%)
Sep 05, 2018 12.15 12.29 12.05 12.15 4,335,072 -0.04(-0.31%)
Sep 04, 2018 12.56 12.56 12.16 12.19 2,908,570 -0.14(-1.15%)
Aug 31, 2018 12.33 12.33 12.33 0 -0.14(-1.13%)
Aug 30, 2018 12.58 12.68 12.44 12.48 2,272,757 -0.11(-0.90%)
Aug 29, 2018 12.60 12.74 12.53 12.59 2,918,317 +0.12(+0.98%)
Aug 28, 2018 12.50 12.60 12.42 12.47 2,310,572 -0.04(-0.30%)
Aug 27, 2018 12.65 12.74 12.43 12.50 3,218,186 -0.14(-1.12%)
Aug 24, 2018 12.67 12.80 12.52 12.65 3,890,066 -0.01(-0.07%)
Aug 23, 2018 12.81 12.88 12.60 12.65 2,583,409 -0.23(-1.76%)
Aug 22, 2018 12.82 12.98 12.76 12.88 2,668,627 +0.08(+0.59%)
Aug 21, 2018 12.82 12.87 12.64 12.81 4,685,382 +0.00(+0.00%)
Aug 20, 2018 12.63 12.94 12.52 12.81 5,023,500 -0.31(-2.37%)
Aug 17, 2018 13.08 13.18 12.94 13.12 3,640,725 +0.00(+0.00%)
Aug 16, 2018 12.90 13.20 12.80 13.12 4,479,734 +0.22(+1.68%)
Aug 15, 2018 12.82 12.93 12.73 12.90 4,990,986 -0.02(-0.15%)
Aug 14, 2018 12.93 13.16 12.75 12.92 4,657,983 +0.10(+0.81%)
Aug 13, 2018 12.65 13.01 12.58 12.82 6,336,175 +0.36(+2.88%)
Aug 10, 2018 13.89 14.21 12.27 12.46 6,351,374 -1.94(-13.50%)
Aug 09, 2018 14.32 14.57 14.19 14.40 3,372,817 +0.11(+0.79%)
Aug 08, 2018 14.30 14.33 14.14 14.29 1,818,344 +0.00(+0.00%)
Aug 07, 2018 14.27 14.35 14.15 14.29 1,530,143 +0.02(+0.13%)
Aug 06, 2018 14.20 14.37 14.17 14.27 1,839,907 +0.04(+0.26%)
Aug 03, 2018 14.20 14.25 14.09 14.23 1,364,967 +0.07(+0.47%)
Aug 02, 2018 14.15 14.19 14.06 14.16 1,308,166 -0.06(-0.40%)
Aug 01, 2018 14.15 14.25 14.11 14.22 2,287,363 +0.00(+0.00%)
Jul 31, 2018 14.17 14.28 14.06 14.22 2,252,091 +0.11(+0.80%)
Jul 30, 2018 14.05 14.20 13.96 14.11 1,760,384 +0.06(+0.40%)
Jul 27, 2018 14.29 14.33 14.01 14.05 1,542,039 -0.19(-1.33%)
Jul 26, 2018 14.33 14.44 14.18 14.24 1,685,991 -0.08(-0.53%)
Jul 25, 2018 14.17 14.34 14.15 14.32 1,719,615 +0.11(+0.80%)
Jul 24, 2018 14.31 14.54 14.16 14.20 1,200,282 -0.21(-1.44%)
Jul 23, 2018 14.45 14.63 14.38 14.41 1,469,917 -0.01(-0.07%)
Jul 20, 2018 14.62 14.64 14.41 14.42 1,639,625 -0.20(-1.36%)
Jul 19, 2018 14.60 14.78 14.58 14.62 2,187,551 -0.06(-0.39%)
Jul 18, 2018 14.49 14.75 14.44 14.67 2,007,109 +0.16(+1.11%)
Jul 17, 2018 14.55 14.58 14.47 14.51 2,045,112 -0.03(-0.19%)
Jul 16, 2018 14.73 14.75 14.51 14.54 1,416,104 -0.17(-1.15%)
Jul 13, 2018 14.71 1,073,892 +0.03(+0.19%)
Jul 12, 2018 14.74 14.74 14.58 14.68 2,094,326 +0.01(+0.06%)
Jul 11, 2018 14.77 14.80 14.65 14.67 1,206,880 -0.21(-1.39%)
Jul 10, 2018 14.66 14.91 14.55 14.88 2,295,015 +0.25(+1.74%)
Jul 09, 2018 14.57 14.66 14.51 14.63 2,026,214 +0.09(+0.65%)
Jul 06, 2018 14.48 14.61 14.37 14.53 1,827,442 +0.11(+0.79%)
Jul 05, 2018 14.47 14.47 14.24 14.42 1,241,148 +0.00(+0.00%)
Jul 03, 2018 14.42 14.42 14.42 0 +0.12(+0.86%)
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.