Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.651 8.850 8.451 8.451 6,041 -0.13(-1.55%)
Sep 27, 2018 8.917 8.917 8.517 8.584 5,404 -0.41(-4.59%)
Sep 26, 2018 9.183 9.934 8.451 8.997 22,952 -0.19(-2.03%)
Sep 25, 2018 8.870 11.51 8.490 9.183 86,636 +0.33(+3.76%)
Sep 24, 2018 9.249 9.582 8.321 8.850 1,748 -0.80(-8.28%)
Sep 21, 2018 9.981 9.981 8.850 9.649 3,832 -0.27(-2.68%)
Sep 20, 2018 10.11 10.18 8.185 9.915 12,562 -0.27(-2.61%)
Sep 19, 2018 10.11 10.18 9.915 10.18 5,108 +0.20(+2.00%)
Sep 18, 2018 9.981 10.15 9.915 9.981 1,253 -0.07(-0.66%)
Sep 17, 2018 9.782 10.05 9.782 10.05 1,960 +0.07(+0.67%)
Sep 14, 2018 10.25 10.38 9.848 9.981 1,006 -0.40(-3.85%)
Sep 13, 2018 10.25 10.38 9.848 10.38 972 +0.07(+0.64%)
Sep 12, 2018 10.45 10.47 9.915 10.31 1,802 -0.33(-3.12%)
Sep 11, 2018 10.05 10.65 9.882 10.65 4,013 +0.53(+5.26%)
Sep 10, 2018 10.16 10.16 10.05 10.11 786 +0.07(+0.66%)
Sep 07, 2018 10.38 10.51 10.05 10.05 976 -0.40(-3.82%)
Sep 06, 2018 10.65 10.71 10.31 10.45 1,048 -0.20(-1.87%)
Sep 05, 2018 10.91 10.91 10.55 10.65 570 -0.20(-1.84%)
Sep 04, 2018 10.51 10.85 10.05 10.85 2,019 -0.04(-0.35%)
Aug 31, 2018 10.88 10.88 10.88 0 +0.17(+1.60%)
Aug 30, 2018 10.85 10.91 10.51 10.71 3,127 +0.07(+0.62%)
Aug 29, 2018 10.19 10.65 10.17 10.65 1,099 +0.13(+1.27%)
Aug 28, 2018 10.45 10.58 9.981 10.51 3,507 +0.47(+4.64%)
Aug 27, 2018 10.38 10.38 9.981 10.05 1,149 -0.40(-3.82%)
Aug 24, 2018 10.45 10.45 9.449 10.45 3,802 -0.07(-0.63%)
Aug 23, 2018 10.58 10.58 9.715 10.51 880 -0.13(-1.25%)
Aug 22, 2018 10.23 10.65 10.03 10.65 1,345 +0.33(+3.23%)
Aug 21, 2018 10.58 10.58 9.449 10.31 4,834 -0.27(-2.52%)
Aug 20, 2018 10.77 10.94 10.37 10.58 333 -0.40(-3.64%)
Aug 17, 2018 10.98 11.18 10.38 10.98 1,021 +0.07(+0.61%)
Aug 16, 2018 10.31 10.91 10.25 10.91 503 +0.67(+6.49%)
Aug 15, 2018 10.45 11.11 10.25 10.25 698 -0.18(-1.77%)
Aug 14, 2018 10.45 10.91 10.37 10.43 646 -0.01(-0.14%)
Aug 13, 2018 11.18 11.18 10.18 10.45 3,360 -0.40(-3.68%)
Aug 10, 2018 11.58 11.84 10.85 10.85 14,321 +0.36(+3.43%)
Aug 09, 2018 10.54 10.91 10.18 10.49 4,312 -0.03(-0.25%)
Aug 08, 2018 11.11 11.18 10.51 10.51 2,197 -0.67(-5.95%)
Aug 07, 2018 11.05 11.25 10.52 11.18 1,268 +0.27(+2.44%)
Aug 06, 2018 11.05 11.31 10.65 10.91 1,615 -0.20(-1.80%)
Aug 03, 2018 11.31 11.31 10.71 11.11 1,367 -0.13(-1.18%)
Aug 02, 2018 11.25 11.45 11.25 11.25 1,106 -0.07(-0.59%)
Aug 01, 2018 11.18 11.51 11.18 11.31 2,571 +0.07(+0.59%)
Jul 31, 2018 11.45 11.45 10.98 11.25 1,976 -0.20(-1.74%)
Jul 30, 2018 11.45 11.58 11.38 11.45 2,629 -0.20(-1.71%)
Jul 27, 2018 11.38 11.64 11.31 11.64 691 +0.33(+2.94%)
Jul 26, 2018 11.71 11.71 10.51 11.31 4,282 -0.47(-3.95%)
Jul 25, 2018 11.58 11.84 11.45 11.78 648 -0.07(-0.56%)
Jul 24, 2018 11.84 11.84 11.11 11.84 1,374 +0.00(+0.00%)
Jul 23, 2018 10.91 12.04 10.91 11.84 5,416 +1.00(+9.20%)
Jul 20, 2018 11.98 11.98 10.85 10.85 5,105 -1.00(-8.43%)
Jul 19, 2018 12.18 12.18 11.58 11.84 1,324 -0.03(-0.27%)
Jul 18, 2018 11.58 11.98 11.58 11.88 1,425 -0.03(-0.29%)
Jul 17, 2018 11.45 11.91 11.44 11.91 1,054 +0.27(+2.29%)
Jul 16, 2018 11.52 11.64 11.44 11.64 764 -0.20(-1.69%)
Jul 13, 2018 11.84 12.04 11.45 11.84 1,911 -0.07(-0.56%)
Jul 12, 2018 11.84 11.91 11.19 11.91 2,568 -0.07(-0.56%)
Jul 11, 2018 11.71 11.98 10.85 11.98 7,875 +0.47(+4.05%)
Jul 10, 2018 12.18 12.18 11.29 11.51 2,183 -0.47(-3.89%)
Jul 09, 2018 12.98 12.98 11.91 11.98 2,562 -0.07(-0.55%)
Jul 06, 2018 12.18 12.51 11.91 12.04 8,234 +0.20(+1.69%)
Jul 05, 2018 12.31 11.84 11.84 6,838 -0.47(-3.78%)
Jul 03, 2018 12.31 12.31 12.31 0 +1.26(+11.45%)
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.