Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.42 11.51 11.42 11.50 310,680 +0.12(+1.09%)
Sep 28, 2017 11.34 11.40 11.34 11.37 19,275 +0.03(+0.30%)
Sep 27, 2017 11.30 11.34 11.26 11.34 71,627 -0.04(-0.35%)
Sep 26, 2017 11.39 11.42 11.36 11.38 64,446 -0.01(-0.07%)
Sep 25, 2017 11.47 11.47 11.34 11.39 36,808 -0.14(-1.23%)
Sep 22, 2017 11.55 11.59 11.40 11.53 60,327 -0.08(-0.68%)
Sep 21, 2017 11.63 11.64 11.58 11.61 28,618 -0.09(-0.74%)
Sep 20, 2017 11.75 11.78 11.64 11.70 30,328 -0.01(-0.07%)
Sep 19, 2017 11.63 11.70 11.63 11.70 57,146 +0.11(+0.95%)
Sep 18, 2017 11.64 11.64 11.57 11.59 122,852 -0.06(-0.47%)
Sep 15, 2017 11.62 11.69 11.62 11.65 70,535 -0.10(-0.87%)
Sep 14, 2017 11.74 11.78 11.61 11.75 59,961 -0.08(-0.67%)
Sep 13, 2017 11.88 11.89 11.83 11.83 152,939 -0.30(-2.47%)
Sep 12, 2017 12.14 12.18 12.11 12.13 81,609 -0.01(-0.07%)
Sep 11, 2017 12.08 12.17 12.08 12.14 75,591 +0.11(+0.92%)
Sep 08, 2017 12.15 12.15 12.00 12.03 25,843 -0.13(-1.04%)
Sep 07, 2017 12.11 12.15 12.08 12.15 138,587 +0.12(+0.98%)
Sep 06, 2017 12.00 12.07 12.00 12.04 25,252 +0.09(+0.73%)
Sep 05, 2017 12.19 12.19 11.92 11.95 101,449 -0.24(-2.01%)
Sep 01, 2017 12.10 12.19 12.10 12.19 155,837 +0.15(+1.25%)
Aug 31, 2017 11.98 12.06 11.94 12.04 354,531 +0.12(+0.99%)
Aug 30, 2017 11.95 11.96 11.91 11.93 30,292 -0.03(-0.26%)
Aug 29, 2017 11.90 11.97 11.87 11.96 25,914 -0.02(-0.20%)
Aug 28, 2017 12.02 12.02 11.94 11.98 83,922 -0.02(-0.13%)
Aug 25, 2017 11.90 12.00 11.90 12.00 45,733 +0.14(+1.20%)
Aug 24, 2017 11.88 11.89 11.83 11.85 52,684 -0.04(-0.33%)
Aug 23, 2017 11.75 11.89 11.74 11.89 260,475 +0.17(+1.41%)
Aug 22, 2017 11.63 11.75 11.61 11.73 41,170 +0.14(+1.23%)
Aug 21, 2017 11.50 11.60 11.50 11.59 51,183 +0.09(+0.75%)
Aug 18, 2017 11.44 11.55 11.42 11.50 55,114 +0.08(+0.69%)
Aug 17, 2017 11.54 11.59 11.41 11.42 51,591 -0.18(-1.57%)
Aug 16, 2017 11.49 11.61 11.49 11.60 41,640 +0.21(+1.80%)
Aug 15, 2017 11.40 11.41 11.35 11.40 52,674 -0.07(-0.62%)
Aug 14, 2017 11.49 11.55 11.46 11.47 88,025 +0.03(+0.28%)
Aug 11, 2017 11.42 11.47 11.33 11.44 205,878 -0.06(-0.55%)
Aug 10, 2017 11.65 11.66 11.50 11.50 45,575 -0.19(-1.62%)
Aug 09, 2017 11.63 11.70 11.62 11.69 56,308 -0.02(-0.20%)
Aug 08, 2017 11.71 11.76 11.67 11.71 30,972 -0.02(-0.20%)
Aug 07, 2017 11.62 11.74 11.62 11.74 90,659 +0.11(+0.95%)
Aug 04, 2017 11.53 11.62 11.52 11.62 51,954 +0.19(+1.66%)
Aug 03, 2017 11.52 11.53 11.42 11.44 92,588 -0.22(-1.90%)
Aug 02, 2017 11.60 11.66 11.56 11.66 118,375 +0.09(+0.82%)
Aug 01, 2017 11.66 11.70 11.55 11.56 77,200 +0.10(+0.90%)
Jul 31, 2017 11.49 11.53 11.41 11.46 50,864 +0.12(+1.04%)
Jul 28, 2017 11.30 11.37 11.30 11.34 30,292 -0.01(-0.07%)
Jul 27, 2017 11.44 11.44 11.27 11.35 45,708 -0.10(-0.90%)
Jul 26, 2017 11.42 11.47 11.36 11.45 80,260 +0.05(+0.42%)
Jul 25, 2017 11.34 11.46 11.34 11.40 294,665 +0.19(+1.69%)
Jul 24, 2017 11.19 11.22 11.17 11.21 59,701 +0.02(+0.21%)
Jul 21, 2017 11.15 11.22 11.10 11.19 161,577 -0.24(-2.14%)
Jul 20, 2017 11.40 11.47 11.40 11.44 1,249,696 +0.02(+0.21%)
Jul 19, 2017 11.23 11.45 11.23 11.41 1,512,381 +0.28(+2.55%)
Jul 18, 2017 11.01 11.15 11.01 11.13 465,117 +0.14(+1.29%)
Jul 17, 2017 10.91 11.15 10.91 10.99 167,073 +0.02(+0.14%)
Jul 14, 2017 10.90 10.97 10.87 10.97 52,641 +0.12(+1.09%)
Jul 13, 2017 10.76 10.85 10.74 10.85 77,297 +0.07(+0.66%)
Jul 12, 2017 10.70 10.86 10.70 10.78 196,176 +0.13(+1.26%)
Jul 11, 2017 10.52 10.66 10.50 10.65 99,422 +0.13(+1.20%)
Jul 10, 2017 10.42 10.52 10.39 10.52 84,942 +0.08(+0.76%)
Jul 07, 2017 10.47 10.47 10.37 10.44 89,699 -0.03(-0.30%)
Jul 06, 2017 10.53 10.53 10.45 10.47 35,289 -0.02(-0.15%)
Jul 05, 2017 10.47 10.52 10.39 10.49 80,407 -0.09(-0.90%)
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.