Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.19 11.31 11.05 11.08 18,227,800 -0.05(-0.45%)
Sep 27, 2018 10.72 11.27 10.72 11.13 26,802,656 +0.28(+2.58%)
Sep 26, 2018 11.21 11.22 10.82 10.85 21,161,086 -0.33(-2.95%)
Sep 25, 2018 11.47 11.64 11.17 11.18 32,147,422 +0.14(+1.27%)
Sep 24, 2018 10.96 11.19 10.87 11.04 48,744,341 +0.57(+5.44%)
Sep 21, 2018 10.49 10.63 10.20 10.47 24,759,600 -0.15(-1.41%)
Sep 20, 2018 10.72 10.77 10.48 10.62 14,401,315 +0.02(+0.19%)
Sep 19, 2018 10.56 10.79 10.56 10.60 14,288,586 +0.12(+1.15%)
Sep 18, 2018 10.42 10.55 10.39 10.48 15,424,939 +0.13(+1.26%)
Sep 17, 2018 10.18 10.44 10.12 10.35 14,812,437 +0.24(+2.37%)
Sep 14, 2018 10.11 10.32 10.01 10.11 9,807,700 +0.00(+0.00%)
Sep 13, 2018 10.29 10.33 10.04 10.11 12,262,370 +0.03(+0.30%)
Sep 12, 2018 9.770 10.20 9.700 10.08 14,433,280 +0.31(+3.17%)
Sep 11, 2018 9.710 9.840 9.530 9.770 9,029,035 +0.01(+0.10%)
Sep 10, 2018 10.01 10.10 9.740 9.760 10,805,448 -0.29(-2.89%)
Sep 07, 2018 9.850 10.09 9.810 10.05 10,388,199 +0.13(+1.31%)
Sep 06, 2018 9.930 10.11 9.890 9.920 10,114,135 +0.07(+0.71%)
Sep 05, 2018 9.930 9.930 9.635 9.850 10,374,616 +0.01(+0.10%)
Sep 04, 2018 10.17 10.17 9.810 9.840 17,453,552 -0.58(-5.57%)
Aug 31, 2018 10.42 10.42 10.42 0 -0.05(-0.48%)
Aug 30, 2018 10.52 10.56 10.36 10.47 8,233,243 -0.15(-1.41%)
Aug 29, 2018 10.69 10.80 10.61 10.62 12,502,896 +0.00(+0.00%)
Aug 28, 2018 10.73 10.79 10.53 10.62 14,349,811 +0.00(+0.00%)
Aug 27, 2018 10.51 10.65 10.49 10.62 12,521,237 +0.16(+1.53%)
Aug 24, 2018 10.41 10.65 10.29 10.46 14,793,500 +0.23(+2.25%)
Aug 23, 2018 10.27 10.32 10.20 10.23 15,387,220 -0.15(-1.45%)
Aug 22, 2018 10.22 10.39 10.22 10.38 10,673,053 +0.20(+1.96%)
Aug 21, 2018 10.19 10.25 10.09 10.18 8,847,176 +0.04(+0.39%)
Aug 20, 2018 10.12 10.24 10.03 10.14 13,360,495 +0.12(+1.20%)
Aug 17, 2018 9.990 10.15 9.845 10.02 17,193,200 +0.16(+1.62%)
Aug 16, 2018 10.12 10.25 9.850 9.860 19,482,070 -0.12(-1.20%)
Aug 15, 2018 10.22 10.26 9.720 9.980 24,857,677 -0.43(-4.13%)
Aug 14, 2018 10.55 10.59 10.34 10.41 11,269,962 -0.09(-0.86%)
Aug 13, 2018 10.79 10.82 10.41 10.50 13,799,286 -0.33(-3.05%)
Aug 10, 2018 10.82 10.99 10.79 10.83 11,317,500 -0.03(-0.28%)
Aug 09, 2018 10.98 11.02 10.84 10.86 8,917,111 -0.06(-0.55%)
Aug 08, 2018 10.88 11.00 10.77 10.92 11,703,475 +0.13(+1.20%)
Aug 07, 2018 11.09 11.17 10.75 10.79 15,937,724 -0.22(-2.00%)
Aug 06, 2018 10.97 11.17 10.86 11.01 11,572,744 -0.09(-0.81%)
Aug 03, 2018 11.02 11.29 11.00 11.10 12,830,200 +0.16(+1.46%)
Aug 02, 2018 10.89 11.11 10.85 10.94 11,333,006 -0.01(-0.09%)
Aug 01, 2018 11.14 11.18 10.90 10.95 13,069,627 -0.24(-2.14%)
Jul 31, 2018 11.15 11.30 11.11 11.19 12,349,800 +0.04(+0.36%)
Jul 30, 2018 11.16 11.31 11.06 11.15 15,736,375 -0.08(-0.71%)
Jul 27, 2018 11.07 11.38 10.93 11.23 20,724,400 +0.13(+1.17%)
Jul 26, 2018 11.53 11.56 11.05 11.10 27,131,095 -0.72(-6.09%)
Jul 25, 2018 11.95 11.96 11.66 11.82 13,177,579 -0.04(-0.34%)
Jul 24, 2018 11.89 11.96 11.82 11.86 12,705,571 +0.05(+0.42%)
Jul 23, 2018 12.21 12.24 11.79 11.81 21,696,900 -0.56(-4.53%)
Jul 20, 2018 12.53 12.63 12.29 12.37 10,555,720 +0.03(+0.24%)
Jul 19, 2018 12.23 12.58 12.23 12.34 12,547,297 -0.18(-1.44%)
Jul 18, 2018 12.52 12.59 12.40 12.52 14,161,452 -0.14(-1.11%)
Jul 17, 2018 12.70 12.81 12.63 12.66 9,782,947 -0.16(-1.25%)
Jul 16, 2018 12.91 12.96 12.81 12.82 5,852,863 -0.09(-0.70%)
Jul 13, 2018 12.88 12.98 12.83 12.91 6,137,007 -0.03(-0.23%)
Jul 12, 2018 13.01 13.05 12.93 12.94 8,560,574 +0.02(+0.15%)
Jul 11, 2018 13.29 13.37 12.85 12.92 10,413,824 -0.49(-3.65%)
Jul 10, 2018 13.22 13.42 13.19 13.41 4,982,390 +0.14(+1.06%)
Jul 09, 2018 13.47 13.54 13.27 13.27 7,832,313 -0.08(-0.60%)
Jul 06, 2018 13.42 13.57 13.33 13.35 6,668,317 -0.12(-0.89%)
Jul 05, 2018 13.47 13.55 13.35 13.47 8,071,508 +0.14(+1.05%)
Jul 03, 2018 13.33 13.33 13.33 0 +0.21(+1.60%)
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.