Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.96 10.96 10.88 10.88 76,750 +0.00(+0.00%)
Jul 30, 2018 10.90 10.91 10.86 10.88 30,833 +0.05(+0.49%)
Jul 27, 2018 10.76 10.85 10.76 10.82 86,405 +0.04(+0.37%)
Jul 26, 2018 10.93 10.93 10.78 10.78 112,864 -0.15(-1.34%)
Jul 25, 2018 10.80 10.94 10.80 10.93 48,987 +0.09(+0.86%)
Jul 24, 2018 10.88 10.90 10.79 10.84 93,915 -0.01(-0.06%)
Jul 23, 2018 10.78 10.84 10.75 10.84 48,206 +0.05(+0.49%)
Jul 20, 2018 10.74 10.80 10.74 10.79 59,775 +0.05(+0.49%)
Jul 19, 2018 10.69 10.76 10.68 10.74 88,782 -0.02(-0.19%)
Jul 18, 2018 10.70 10.78 10.70 10.76 85,785 -0.01(-0.06%)
Jul 17, 2018 10.65 10.76 10.65 10.76 130,929 +0.07(+0.62%)
Jul 16, 2018 10.68 10.70 10.66 10.70 93,025 +0.02(+0.19%)
Jul 13, 2018 10.67 10.69 10.66 10.68 78,540 +0.01(+0.06%)
Jul 12, 2018 10.72 10.72 10.65 10.67 79,645 +0.01(+0.12%)
Jul 11, 2018 10.75 10.82 10.66 10.66 108,916 -0.17(-1.59%)
Jul 10, 2018 10.81 10.88 10.81 10.83 117,885 +0.03(+0.25%)
Jul 09, 2018 10.77 10.84 10.74 10.80 128,575 +0.11(+0.99%)
Jul 06, 2018 10.77 10.80 10.70 10.70 115,783 -0.07(-0.68%)
Jul 05, 2018 10.61 10.80 10.61 10.77 105,921 +0.23(+2.20%)
Jul 03, 2018 10.54 10.54 10.54 0 +0.03(+0.32%)
Jul 02, 2018 10.57 10.57 10.47 10.50 150,294 -0.12(-1.12%)
Jun 29, 2018 10.55 10.67 10.55 10.62 181,190 +0.11(+1.00%)
Jun 28, 2018 10.54 10.57 10.49 10.52 231,411 -0.03(-0.31%)
Jun 27, 2018 10.65 10.68 10.53 10.55 116,684 -0.10(-0.93%)
Jun 26, 2018 10.70 10.70 10.62 10.65 89,592 -0.03(-0.31%)
Jun 25, 2018 10.71 10.74 10.58 10.68 312,249 -0.08(-0.73%)
Jun 22, 2018 10.79 10.79 10.70 10.76 110,766 +0.12(+1.11%)
Jun 21, 2018 10.64 10.70 10.63 10.64 134,430 -0.09(-0.86%)
Jun 20, 2018 10.71 10.74 10.68 10.73 142,593 +0.04(+0.37%)
Jun 19, 2018 10.77 10.79 10.69 10.70 122,234 -0.14(-1.34%)
Jun 18, 2018 10.89 10.90 10.82 10.84 151,606 -0.16(-1.44%)
Jun 15, 2018 11.10 10.99 11.00 122,755 -0.11(-0.95%)
Jun 14, 2018 11.03 11.13 11.03 11.10 161,556 +0.10(+0.90%)
Jun 13, 2018 10.98 11.05 10.95 11.00 79,826 +0.03(+0.30%)
Jun 12, 2018 10.97 10.99 10.92 10.97 119,426 +0.02(+0.18%)
Jun 11, 2018 10.92 11.03 10.92 10.95 102,276 -0.01(-0.06%)
Jun 08, 2018 10.95 10.99 10.88 10.96 124,704 +0.09(+0.79%)
Jun 07, 2018 10.93 10.96 10.82 10.87 157,358 -0.11(-0.96%)
Jun 06, 2018 10.98 10.98 132,979 +0.07(+0.66%)
Jun 05, 2018 10.93 11.02 10.87 10.91 347,773 -0.05(-0.42%)
Jun 04, 2018 10.95 11.02 10.95 10.95 149,395 +0.03(+0.30%)
Jun 01, 2018 10.93 11.01 10.91 10.92 117,860 -0.01(-0.05%)
May 31, 2018 10.94 10.94 10.84 10.93 99,806 +0.01(+0.06%)
May 30, 2018 10.81 10.98 10.81 10.92 175,646 +0.14(+1.33%)
May 29, 2018 11.01 11.01 10.77 10.77 169,576 -0.31(-2.77%)
May 25, 2018 11.08 11.08 11.08 0 -0.17(-1.51%)
May 24, 2018 11.24 11.27 11.19 11.25 72,370 -0.02(-0.17%)
May 23, 2018 11.37 11.38 11.26 11.27 163,855 -0.16(-1.43%)
May 22, 2018 11.43 11.51 11.43 11.43 81,429 -0.01(-0.11%)
May 21, 2018 11.49 11.55 11.45 11.45 81,510 +0.03(+0.29%)
May 18, 2018 11.42 11.48 11.42 11.42 117,090 -0.03(-0.28%)
May 17, 2018 11.39 11.47 11.39 11.45 56,744 +0.03(+0.29%)
May 16, 2018 11.49 11.50 11.40 11.42 132,895 -0.14(-1.19%)
May 15, 2018 11.49 11.57 11.45 11.55 116,824 -0.01(-0.11%)
May 14, 2018 11.55 11.57 11.49 11.57 115,653 +0.07(+0.63%)
May 11, 2018 11.49 11.50 11.48 11.49 89,344 +0.00(+0.00%)
May 10, 2018 11.51 11.51 11.48 11.49 121,842 +0.03(+0.29%)
May 09, 2018 11.45 11.51 11.44 11.46 58,145 -0.04(-0.34%)
May 08, 2018 11.49 11.53 11.40 11.50 119,127 +0.07(+0.57%)
May 07, 2018 11.42 11.51 11.42 11.43 76,764 +0.00(+0.00%)
May 04, 2018 11.40 11.50 11.38 11.43 127,011 -0.04(-0.34%)
May 03, 2018 11.47 11.50 11.44 11.47 56,224 +0.03(+0.29%)
May 02, 2018 11.49 11.57 11.43 11.44 91,407 -0.04(-0.34%)
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.