Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.65 11.32 10.60 11.30 1,223,920 +0.70(+6.58%)
Jul 30, 2018 11.02 11.11 10.60 10.60 1,021,616 -0.37(-3.39%)
Jul 27, 2018 11.44 11.49 10.93 10.97 810,674 -0.42(-3.67%)
Jul 26, 2018 11.58 11.16 11.39 839,466 +0.09(+0.82%)
Jul 25, 2018 11.44 11.62 11.25 11.30 778,974 -0.19(-1.62%)
Jul 24, 2018 11.81 11.88 11.44 11.49 614,943 -0.28(-2.37%)
Jul 23, 2018 11.86 11.93 11.72 11.76 511,244 -0.14(-1.17%)
Jul 20, 2018 11.90 12.09 11.81 11.90 811,503 +0.05(+0.39%)
Jul 19, 2018 11.86 12.14 11.81 11.86 1,173,834 +0.00(+0.00%)
Jul 18, 2018 11.86 11.86 11.58 11.86 823,315 +0.00(+0.00%)
Jul 17, 2018 11.95 11.95 11.62 11.86 892,203 -0.09(-0.78%)
Jul 16, 2018 12.28 12.32 11.90 11.95 1,082,868 -0.23(-1.91%)
Jul 13, 2018 12.23 12.32 12.14 12.18 416,558 -0.09(-0.76%)
Jul 12, 2018 12.37 12.41 12.14 12.28 582,538 +0.00(+0.00%)
Jul 11, 2018 12.28 12.46 12.21 12.28 655,929 +0.00(+0.00%)
Jul 10, 2018 12.46 12.51 12.18 12.28 871,825 -0.23(-1.86%)
Jul 09, 2018 12.46 12.65 12.37 12.51 1,095,309 +0.05(+0.37%)
Jul 06, 2018 12.32 12.60 12.32 12.46 1,085,342 +0.09(+0.75%)
Jul 05, 2018 12.83 12.83 12.28 12.37 2,496,027 -0.51(-3.97%)
Jul 03, 2018 12.88 12.88 12.88 0 +0.05(+0.36%)
Jul 02, 2018 12.46 12.83 12.41 12.83 373,957 +0.33(+2.60%)
Jun 29, 2018 12.69 12.79 12.51 12.51 428,665 -0.19(-1.47%)
Jun 28, 2018 12.69 12.79 12.55 12.69 488,999 +0.05(+0.37%)
Jun 27, 2018 12.97 13.07 12.65 12.65 630,570 -0.28(-2.16%)
Jun 26, 2018 12.88 13.02 12.79 12.93 537,442 +0.05(+0.36%)
Jun 25, 2018 13.25 13.25 12.83 12.88 589,855 -0.33(-2.46%)
Jun 22, 2018 13.16 13.35 12.97 13.21 1,167,246 +0.00(+0.00%)
Jun 21, 2018 13.58 13.58 13.11 13.21 502,315 -0.33(-2.41%)
Jun 20, 2018 13.48 13.65 13.39 13.53 479,130 +0.05(+0.34%)
Jun 19, 2018 13.35 13.51 13.21 13.48 861,603 +0.09(+0.69%)
Jun 18, 2018 13.16 13.58 13.07 13.39 1,387,931 +0.14(+1.05%)
Jun 15, 2018 13.44 13.44 13.25 1,044,173 -0.19(-1.38%)
Jun 14, 2018 13.72 13.72 13.39 13.44 518,033 -0.19(-1.37%)
Jun 13, 2018 13.62 13.95 13.48 13.62 1,073,998 +0.09(+0.69%)
Jun 12, 2018 13.62 13.67 13.44 13.53 660,676 -0.05(-0.34%)
Jun 11, 2018 13.02 13.67 12.93 13.58 1,242,655 +0.60(+4.66%)
Jun 08, 2018 12.88 13.07 12.88 12.97 677,021 +0.07(+0.54%)
Jun 07, 2018 13.11 13.14 12.79 12.90 758,048 -0.16(-1.25%)
Jun 06, 2018 13.07 712,963 +0.05(+0.36%)
Jun 05, 2018 12.83 13.02 12.81 13.02 729,583 +0.21(+1.67%)
Jun 04, 2018 13.04 13.04 12.81 12.81 976,948 -0.14(-1.06%)
Jun 01, 2018 13.26 13.26 12.90 12.94 953,151 -0.28(-2.08%)
May 31, 2018 13.17 13.49 13.13 13.22 969,729 +0.09(+0.70%)
May 30, 2018 12.94 13.17 12.76 13.13 685,226 +0.14(+1.06%)
May 29, 2018 12.94 13.08 12.81 12.99 990,687 +0.05(+0.35%)
May 25, 2018 12.94 12.94 12.94 0 +0.18(+1.44%)
May 24, 2018 12.85 12.87 12.58 12.76 542,425 -0.09(-0.71%)
May 23, 2018 12.58 12.99 12.58 12.85 839,235 +0.18(+1.45%)
May 22, 2018 12.85 12.94 12.60 12.67 611,325 -0.18(-1.43%)
May 21, 2018 13.22 13.40 12.71 12.85 1,171,097 -0.23(-1.75%)
May 18, 2018 13.36 13.36 12.99 13.08 1,046,992 -0.28(-2.06%)
May 17, 2018 13.59 13.68 13.31 13.36 1,026,518 -0.23(-1.69%)
May 16, 2018 12.67 13.68 12.67 13.59 1,890,694 +0.96(+7.64%)
May 15, 2018 12.58 12.67 12.39 12.62 1,307,257 +0.05(+0.36%)
May 14, 2018 12.62 12.67 12.53 12.58 1,111,367 -0.16(-1.26%)
May 11, 2018 12.30 12.76 11.25 12.74 3,269,525 -0.16(-1.25%)
May 10, 2018 12.71 13.04 12.62 12.90 1,741,757 +0.28(+2.18%)
May 09, 2018 12.58 12.90 12.58 12.62 1,014,697 +0.05(+0.36%)
May 08, 2018 12.44 12.74 12.44 12.58 1,458,758 +0.18(+1.48%)
May 07, 2018 12.44 12.67 12.30 12.39 1,566,397 -0.05(-0.37%)
May 04, 2018 12.30 12.62 12.25 12.44 1,570,630 +0.09(+0.74%)
May 03, 2018 12.35 12.44 12.12 12.35 1,139,235 -0.05(-0.37%)
May 02, 2018 12.67 12.71 12.32 12.39 1,111,901 -0.18(-1.46%)
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.