Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.04 10.10 9.955 9.978 2,149,241 -0.11(-1.09%)
Sep 27, 2018 10.14 10.21 10.05 10.09 3,281,613 -0.04(-0.39%)
Sep 26, 2018 10.34 10.35 10.10 10.13 3,991,260 -0.20(-1.90%)
Sep 25, 2018 10.38 10.38 10.27 10.32 2,706,502 +0.01(+0.08%)
Sep 24, 2018 10.38 10.40 10.23 10.32 5,255,866 -0.14(-1.35%)
Sep 21, 2018 10.40 10.52 10.39 10.46 9,730,097 +0.02(+0.23%)
Sep 20, 2018 10.46 10.53 10.42 10.43 2,974,125 +0.04(+0.38%)
Sep 19, 2018 10.24 10.46 10.22 10.39 2,591,845 +0.14(+1.38%)
Sep 18, 2018 10.36 10.36 10.21 10.25 2,812,481 -0.12(-1.13%)
Sep 17, 2018 10.41 10.45 10.32 10.37 2,142,706 -0.04(-0.38%)
Sep 14, 2018 10.30 10.46 10.28 10.41 2,284,875 +0.13(+1.22%)
Sep 13, 2018 10.46 10.47 10.26 10.28 2,402,863 -0.14(-1.35%)
Sep 12, 2018 10.54 10.54 10.35 10.43 1,448,795 -0.12(-1.12%)
Sep 11, 2018 10.55 10.63 10.53 10.54 1,868,347 -0.05(-0.44%)
Sep 10, 2018 10.62 10.66 10.56 10.59 2,774,667 +0.01(+0.07%)
Sep 07, 2018 10.59 10.59 10.46 10.58 1,822,775 +0.05(+0.52%)
Sep 06, 2018 10.67 10.69 10.52 10.53 2,176,100 -0.13(-1.18%)
Sep 05, 2018 10.59 10.68 10.57 10.65 2,865,583 +0.03(+0.30%)
Sep 04, 2018 10.54 10.65 10.50 10.62 2,254,862 +0.07(+0.67%)
Aug 31, 2018 10.55 10.55 10.55 0 +0.07(+0.67%)
Aug 30, 2018 10.36 10.48 10.31 10.48 9,780,222 +0.09(+0.82%)
Aug 29, 2018 10.40 10.42 10.16 10.39 5,699,553 +0.01(+0.08%)
Aug 28, 2018 10.60 10.60 10.35 10.39 2,029,428 -0.15(-1.40%)
Aug 27, 2018 10.61 10.61 10.50 10.53 2,167,029 +0.03(+0.30%)
Aug 24, 2018 10.61 10.61 10.48 10.50 1,774,451 -0.09(-0.88%)
Aug 23, 2018 10.58 10.63 10.51 10.60 2,486,825 +0.00(+0.00%)
Aug 22, 2018 10.57 10.64 10.53 10.60 3,183,389 +0.01(+0.07%)
Aug 21, 2018 10.53 10.64 10.46 10.59 3,312,856 +0.10(+0.96%)
Aug 20, 2018 10.47 10.53 10.37 10.49 1,998,022 +0.03(+0.30%)
Aug 17, 2018 10.36 10.47 10.32 10.46 1,502,033 +0.09(+0.82%)
Aug 16, 2018 10.25 10.44 10.25 10.37 1,456,295 +0.19(+1.83%)
Aug 15, 2018 10.21 10.27 10.14 10.19 2,081,962 -0.09(-0.91%)
Aug 14, 2018 10.16 10.34 10.05 10.28 2,614,957 +0.19(+1.85%)
Aug 13, 2018 10.16 10.27 10.08 10.09 2,410,819 -0.09(-0.92%)
Aug 10, 2018 10.12 10.23 10.06 10.19 3,152,880 -0.02(-0.23%)
Aug 09, 2018 10.20 10.30 10.12 10.21 2,508,881 +0.01(+0.08%)
Aug 08, 2018 10.12 10.23 10.03 10.20 2,126,248 +0.11(+1.08%)
Aug 07, 2018 10.15 10.22 10.09 10.09 3,323,599 -0.03(-0.31%)
Aug 06, 2018 10.12 10.14 10.04 10.12 2,103,437 +0.01(+0.08%)
Aug 03, 2018 10.15 10.20 10.07 10.12 2,410,352 -0.05(-0.46%)
Aug 02, 2018 10.01 10.19 9.983 10.16 2,075,450 +0.10(+1.00%)
Aug 01, 2018 10.05 10.12 9.960 10.06 2,665,309 +0.09(+0.86%)
Jul 31, 2018 10.12 10.12 9.928 9.975 3,826,975 -0.12(-1.23%)
Jul 30, 2018 10.08 10.20 10.07 10.10 3,070,767 +0.02(+0.23%)
Jul 27, 2018 10.12 10.19 10.03 10.08 3,677,910 -0.04(-0.38%)
Jul 26, 2018 9.866 10.22 9.866 10.12 6,599,791 +0.26(+2.68%)
Jul 25, 2018 9.750 9.991 9.672 9.851 9,451,259 -0.30(-2.99%)
Jul 24, 2018 10.74 10.74 10.11 10.15 8,125,010 -0.58(-5.43%)
Jul 23, 2018 10.56 10.79 10.56 10.74 3,190,768 +0.19(+1.77%)
Jul 20, 2018 10.50 10.58 10.43 10.55 3,448,007 +0.04(+0.37%)
Jul 19, 2018 10.46 10.51 10.35 10.51 2,573,846 +0.06(+0.60%)
Jul 18, 2018 10.35 10.46 10.34 10.45 1,671,295 +0.09(+0.82%)
Jul 17, 2018 10.36 10.46 10.33 10.36 1,863,409 -0.01(-0.08%)
Jul 16, 2018 10.32 10.39 10.28 10.37 2,840,120 +0.09(+0.91%)
Jul 13, 2018 10.39 10.46 10.27 10.28 2,238,073 -0.16(-1.56%)
Jul 12, 2018 10.58 10.58 10.32 10.44 2,217,965 -0.05(-0.44%)
Jul 11, 2018 10.53 10.60 10.48 10.49 2,169,107 -0.09(-0.88%)
Jul 10, 2018 10.73 10.77 10.52 10.58 2,863,509 -0.14(-1.30%)
Jul 09, 2018 10.58 10.78 10.53 10.72 3,494,639 +0.20(+1.92%)
Jul 06, 2018 10.44 10.54 10.36 10.52 2,411,632 +0.07(+0.67%)
Jul 05, 2018 10.56 10.56 10.40 10.45 2,235,846 -0.02(-0.22%)
Jul 03, 2018 10.47 10.47 10.47 0 +0.01(+0.07%)
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.