Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.73 11.83 11.54 11.73 964,871 +0.00(+0.00%)
Sep 27, 2018 11.92 11.97 11.73 11.73 610,951 -0.14(-1.19%)
Sep 26, 2018 12.16 12.23 11.87 11.87 953,605 -0.21(-1.75%)
Sep 25, 2018 12.49 12.51 12.04 12.09 736,963 -0.31(-2.47%)
Sep 24, 2018 12.67 12.72 12.34 12.39 673,236 -0.33(-2.59%)
Sep 21, 2018 13.00 13.10 12.63 12.72 1,129,574 -0.28(-2.17%)
Sep 20, 2018 13.10 13.24 12.91 13.00 674,249 -0.14(-1.07%)
Sep 19, 2018 13.10 13.26 12.91 13.15 1,156,546 +0.00(+0.00%)
Sep 18, 2018 13.00 13.19 12.72 13.15 730,599 +0.14(+1.09%)
Sep 17, 2018 13.10 13.24 12.86 13.00 969,461 -0.05(-0.36%)
Sep 14, 2018 12.96 13.15 12.77 13.05 522,974 +0.09(+0.73%)
Sep 13, 2018 13.05 13.19 12.91 12.96 981,976 +0.00(+0.00%)
Sep 12, 2018 12.86 13.10 12.63 12.96 585,982 +0.14(+1.10%)
Sep 11, 2018 12.91 12.96 12.63 12.82 612,204 -0.09(-0.73%)
Sep 10, 2018 12.86 12.96 12.67 12.91 615,693 +0.09(+0.74%)
Sep 07, 2018 12.77 12.91 12.67 12.82 568,819 +0.00(+0.00%)
Sep 06, 2018 12.96 13.10 12.72 12.82 600,009 -0.14(-1.09%)
Sep 05, 2018 12.86 13.05 12.60 12.96 855,725 +0.17(+1.33%)
Sep 04, 2018 12.65 12.93 12.51 12.79 714,763 +0.09(+0.73%)
Aug 31, 2018 12.69 12.69 12.69 0 +0.05(+0.37%)
Aug 30, 2018 12.69 12.69 12.46 12.65 505,575 +0.00(+0.00%)
Aug 29, 2018 12.55 12.88 12.51 12.65 688,105 +0.05(+0.37%)
Aug 28, 2018 13.02 13.11 12.16 12.60 1,010,015 -0.46(-3.56%)
Aug 27, 2018 12.37 13.21 12.32 13.07 2,607,629 +0.98(+8.08%)
Aug 24, 2018 12.04 12.28 12.00 12.09 504,534 +0.00(+0.00%)
Aug 23, 2018 11.95 12.18 11.95 12.09 812,930 +0.19(+1.56%)
Aug 22, 2018 12.04 12.04 11.81 11.90 717,926 -0.09(-0.78%)
Aug 21, 2018 11.72 12.04 11.72 12.00 845,475 +0.37(+3.20%)
Aug 20, 2018 11.35 11.67 11.25 11.62 753,456 +0.28(+2.46%)
Aug 17, 2018 11.81 12.09 10.69 11.35 3,013,550 -0.51(-4.31%)
Aug 16, 2018 11.53 12.04 11.53 11.86 1,036,211 +0.37(+3.24%)
Aug 15, 2018 11.35 11.58 11.16 11.49 901,094 +0.19(+1.65%)
Aug 14, 2018 11.30 11.44 11.16 11.30 904,549 +0.09(+0.83%)
Aug 13, 2018 11.44 11.53 11.09 11.21 750,306 -0.28(-2.43%)
Aug 10, 2018 11.25 11.58 11.25 11.49 1,119,825 +0.00(+0.00%)
Aug 09, 2018 11.81 12.37 11.42 11.49 2,257,358 +0.19(+1.65%)
Aug 08, 2018 11.25 11.56 11.07 11.30 1,058,417 +0.09(+0.83%)
Aug 07, 2018 10.69 11.30 10.65 11.21 1,060,183 +0.56(+5.24%)
Aug 06, 2018 10.69 10.83 10.60 10.65 449,741 +0.00(+0.00%)
Aug 03, 2018 10.83 10.90 10.51 10.65 1,066,275 -0.19(-1.72%)
Aug 02, 2018 10.93 11.02 10.74 10.83 749,004 -0.09(-0.85%)
Aug 01, 2018 11.16 11.21 10.93 10.93 896,950 -0.37(-3.29%)
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%)
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.