Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 11.05 11.08 10.78 10.82 2,371,518 -0.24(-2.17%)
Aug 30, 2017 10.80 11.17 10.71 11.06 4,272,419 +0.30(+2.79%)
Aug 29, 2017 10.69 10.79 10.67 10.76 2,220,916 -0.01(-0.08%)
Aug 28, 2017 10.92 10.96 10.72 10.77 3,107,843 -0.10(-0.95%)
Aug 25, 2017 10.84 10.93 10.80 10.87 1,822,262 +0.03(+0.32%)
Aug 24, 2017 10.84 10.88 10.76 10.84 1,742,590 +0.03(+0.24%)
Aug 23, 2017 10.75 10.83 10.70 10.81 1,560,888 -0.02(-0.16%)
Aug 22, 2017 10.69 10.94 10.69 10.83 1,885,032 +0.20(+1.86%)
Aug 21, 2017 10.68 10.70 10.56 10.63 2,650,109 -0.05(-0.48%)
Aug 18, 2017 10.85 10.88 10.69 10.69 2,303,774 -0.17(-1.58%)
Aug 17, 2017 11.13 11.19 10.85 10.86 2,423,883 -0.34(-3.06%)
Aug 16, 2017 11.27 11.32 11.17 11.20 2,401,490 -0.05(-0.46%)
Aug 15, 2017 11.18 11.35 11.16 11.25 3,436,295 +0.11(+1.00%)
Aug 14, 2017 11.27 11.31 11.11 11.14 1,517,678 -0.03(-0.23%)
Aug 11, 2017 11.00 11.23 10.96 11.17 1,955,047 +0.09(+0.85%)
Aug 10, 2017 11.09 11.23 11.06 11.07 2,961,156 -0.09(-0.84%)
Aug 09, 2017 11.28 11.35 11.12 11.17 4,564,855 -0.19(-1.66%)
Aug 08, 2017 11.53 11.62 11.34 11.35 2,661,422 -0.18(-1.56%)
Aug 07, 2017 11.48 11.64 11.46 11.53 2,170,324 +0.07(+0.60%)
Aug 04, 2017 11.44 11.51 11.36 11.47 2,887,025 +0.04(+0.38%)
Aug 03, 2017 11.89 11.97 11.27 11.42 6,707,691 -0.58(-4.86%)
Aug 02, 2017 12.30 12.43 12.00 12.01 3,799,962 -0.53(-4.24%)
Aug 01, 2017 12.67 12.74 12.06 12.54 5,764,042 -0.18(-1.42%)
Jul 31, 2017 13.16 13.18 12.69 12.72 2,945,547 -0.45(-3.39%)
Jul 28, 2017 13.10 13.20 13.03 13.16 6,431,397 +0.01(+0.06%)
Jul 27, 2017 13.16 13.24 13.02 13.16 2,598,314 +0.08(+0.59%)
Jul 26, 2017 13.10 13.24 12.98 13.08 3,630,771 -0.03(-0.26%)
Jul 25, 2017 12.92 13.16 12.91 13.11 4,290,309 +0.20(+1.53%)
Jul 24, 2017 12.63 12.94 12.58 12.91 3,205,550 +0.30(+2.38%)
Jul 21, 2017 12.57 12.65 12.56 12.61 1,636,901 +0.05(+0.41%)
Jul 20, 2017 12.47 12.84 12.38 12.56 3,371,819 +0.14(+1.10%)
Jul 19, 2017 12.37 12.57 12.33 12.43 2,146,857 +0.15(+1.26%)
Jul 18, 2017 12.38 12.43 12.22 12.27 1,702,487 -0.17(-1.38%)
Jul 17, 2017 12.56 12.61 12.43 12.44 2,100,695 -0.13(-1.02%)
Jul 14, 2017 12.43 12.60 12.33 12.57 3,507,930 +0.11(+0.89%)
Jul 13, 2017 12.34 12.50 12.33 12.46 1,542,744 +0.13(+1.04%)
Jul 12, 2017 12.48 12.59 12.31 12.33 1,968,718 -0.08(-0.62%)
Jul 11, 2017 12.26 12.49 12.25 12.41 2,450,218 +0.16(+1.33%)
Jul 10, 2017 12.37 12.37 12.22 12.25 3,263,412 -0.09(-0.76%)
Jul 07, 2017 12.27 12.43 12.19 12.34 2,853,308 +0.09(+0.77%)
Jul 06, 2017 12.39 12.46 12.23 12.25 2,711,326 -0.17(-1.38%)
Jul 05, 2017 12.61 12.61 12.41 12.42 2,325,590 -0.17(-1.36%)
Jul 03, 2017 12.43 12.71 12.43 12.59 1,849,339 +0.23(+1.87%)
Jun 30, 2017 12.54 12.54 12.28 12.36 4,045,229 -0.12(-0.96%)
Jun 29, 2017 12.65 12.68 12.37 12.48 3,822,622 -0.10(-0.82%)
Jun 28, 2017 12.75 12.80 12.58 12.58 2,113,993 -0.09(-0.68%)
Jun 27, 2017 12.70 12.75 12.61 12.67 3,113,381 -0.03(-0.27%)
Jun 26, 2017 12.53 12.76 12.53 12.70 3,167,973 +0.22(+1.79%)
Jun 23, 2017 12.43 12.49 12.31 12.48 3,896,464 +0.09(+0.69%)
Jun 22, 2017 12.35 12.56 12.34 12.39 6,226,452 +0.03(+0.28%)
Jun 21, 2017 12.37 12.37 12.19 12.36 5,167,364 -0.04(-0.35%)
Jun 20, 2017 13.04 13.10 12.40 12.40 6,861,976 -0.69(-5.24%)
Jun 19, 2017 13.08 13.15 12.88 13.09 4,355,399 +0.07(+0.53%)
Jun 16, 2017 12.85 13.03 12.81 13.02 7,403,985 +0.11(+0.86%)
Jun 15, 2017 12.48 13.00 12.36 12.91 7,362,525 +0.34(+2.73%)
Jun 14, 2017 12.51 12.57 12.33 12.56 3,219,834 +0.01(+0.07%)
Jun 13, 2017 12.48 12.60 12.37 12.55 2,954,215 +0.10(+0.83%)
Jun 12, 2017 12.26 12.57 12.26 12.45 4,775,186 +0.20(+1.61%)
Jun 09, 2017 12.18 12.28 12.03 12.25 5,414,051 +0.08(+0.63%)
Jun 08, 2017 12.25 12.32 12.17 12.18 5,325,872 -0.06(-0.49%)
Jun 07, 2017 12.07 12.33 12.07 12.24 5,976,162 +0.04(+0.35%)
Jun 06, 2017 12.31 12.31 12.12 12.19 8,875,609 -0.22(-1.79%)
Jun 05, 2017 12.44 12.48 12.22 12.42 10,684,919 -0.11(-0.89%)
Jun 02, 2017 12.98 12.98 12.35 12.53 17,304,018 -0.57(-4.37%)
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.