Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.76 10.85 9.259 9.567 168,066 -1.29(-11.86%)
Sep 27, 2018 11.15 11.46 10.85 10.85 85,684 -0.30(-2.68%)
Sep 26, 2018 11.03 11.88 10.41 11.15 191,010 -0.26(-2.25%)
Sep 25, 2018 11.49 11.90 10.85 11.41 105,212 -0.17(-1.45%)
Sep 24, 2018 11.46 11.84 11.44 11.58 61,539 -0.09(-0.76%)
Sep 21, 2018 12.02 12.16 11.55 11.67 34,702 +0.04(+0.38%)
Sep 20, 2018 12.63 12.70 11.60 11.62 21,279 -0.46(-3.80%)
Sep 19, 2018 11.60 12.20 11.49 12.08 52,666 +0.44(+3.79%)
Sep 18, 2018 11.99 12.29 11.64 11.64 43,995 -0.43(-3.58%)
Sep 17, 2018 12.19 12.70 11.71 12.07 49,571 +0.21(+1.78%)
Sep 14, 2018 11.86 12.11 11.46 11.86 31,980 +0.08(+0.67%)
Sep 13, 2018 12.06 12.06 11.25 11.78 48,514 -0.21(-1.76%)
Sep 12, 2018 12.18 12.18 11.35 11.99 63,999 +0.18(+1.49%)
Sep 11, 2018 12.36 12.55 11.77 11.82 91,414 -0.55(-4.42%)
Sep 10, 2018 12.43 12.90 12.21 12.36 75,265 +0.01(+0.07%)
Sep 07, 2018 12.37 12.89 12.21 12.35 109,662 -0.17(-1.34%)
Sep 06, 2018 12.63 13.02 12.17 12.52 110,258 -0.31(-2.41%)
Sep 05, 2018 12.77 13.26 12.19 12.83 133,586 +0.16(+1.25%)
Sep 04, 2018 12.10 12.77 11.03 12.67 311,926 +0.47(+3.83%)
Aug 31, 2018 12.20 12.20 12.20 0 -0.18(-1.42%)
Aug 30, 2018 12.53 12.53 12.14 12.38 45,330 +0.04(+0.29%)
Aug 29, 2018 12.43 12.53 12.14 12.35 65,431 +0.08(+0.65%)
Aug 28, 2018 12.27 12.43 12.12 12.27 65,010 -0.13(-1.07%)
Aug 27, 2018 12.12 12.59 12.12 12.40 31,635 +0.21(+1.74%)
Aug 24, 2018 12.29 12.51 11.97 12.19 102,631 -0.02(-0.14%)
Aug 23, 2018 12.22 12.61 11.90 12.20 218,891 -0.08(-0.65%)
Aug 22, 2018 11.82 12.51 11.49 12.28 165,628 +0.44(+3.68%)
Aug 21, 2018 12.18 12.68 11.46 11.85 155,841 -0.19(-1.58%)
Aug 20, 2018 11.29 12.34 10.90 12.04 127,688 +0.74(+6.56%)
Aug 17, 2018 11.61 12.02 11.02 11.30 143,797 -0.53(-4.47%)
Aug 16, 2018 11.91 12.06 11.36 11.82 71,211 +0.19(+1.59%)
Aug 15, 2018 11.90 12.45 11.11 11.64 190,157 -0.63(-5.17%)
Aug 14, 2018 12.44 12.92 12.21 12.27 127,580 -0.25(-2.01%)
Aug 13, 2018 12.35 12.90 11.53 12.53 53,874 +0.03(+0.25%)
Aug 10, 2018 12.39 12.95 12.23 12.49 29,938 +0.11(+0.85%)
Aug 09, 2018 12.35 12.59 12.12 12.39 56,853 -0.04(-0.28%)
Aug 08, 2018 12.41 12.94 11.49 12.42 105,032 -0.10(-0.77%)
Aug 07, 2018 11.03 12.72 11.02 12.52 239,535 +1.27(+11.29%)
Aug 06, 2018 10.83 11.57 10.81 11.25 122,568 +0.33(+2.99%)
Aug 03, 2018 12.49 12.61 10.76 10.93 215,243 -1.49(-12.00%)
Aug 02, 2018 13.26 13.35 12.17 12.42 215,590 -0.85(-6.38%)
Aug 01, 2018 13.61 13.76 13.24 13.26 94,473 -0.34(-2.53%)
Jul 31, 2018 13.32 13.79 13.23 13.61 136,086 +0.20(+1.51%)
Jul 30, 2018 13.37 13.87 13.20 13.40 107,369 +0.22(+1.67%)
Jul 27, 2018 13.25 13.93 12.84 13.18 174,190 -0.08(-0.60%)
Jul 26, 2018 13.04 13.60 12.43 13.26 247,024 +0.11(+0.80%)
Jul 25, 2018 12.34 14.09 12.24 13.16 470,719 +0.60(+4.81%)
Jul 24, 2018 13.01 13.01 12.21 12.55 131,528 -0.23(-1.83%)
Jul 23, 2018 12.58 12.96 11.66 12.79 255,402 +0.16(+1.26%)
Jul 20, 2018 12.85 13.38 12.51 12.63 166,584 -0.27(-2.12%)
Jul 19, 2018 12.48 13.54 12.48 12.90 290,200 +0.37(+2.96%)
Jul 18, 2018 12.70 13.60 12.27 12.53 740,564 -0.25(-1.93%)
Jul 17, 2018 12.17 13.05 12.03 12.78 333,575 +0.65(+5.38%)
Jul 16, 2018 12.29 13.15 11.99 12.12 483,074 -0.48(-3.78%)
Jul 13, 2018 10.76 13.23 10.41 12.60 1,011,459 +1.83(+16.94%)
Jul 12, 2018 11.03 11.45 10.63 10.78 124,876 -0.26(-2.32%)
Jul 11, 2018 11.58 11.90 11.03 11.03 197,261 -0.65(-5.55%)
Jul 10, 2018 10.01 11.97 9.744 11.68 510,928 +1.94(+19.86%)
Jul 09, 2018 9.700 10.10 8.933 9.744 308,752 +0.17(+1.75%)
Jul 06, 2018 9.700 9.892 9.418 9.576 126,738 -0.14(-1.45%)
Jul 05, 2018 11.19 11.55 9.700 9.717 407,982 -1.46(-13.09%)
Jul 03, 2018 11.18 11.18 11.18 0 -0.30(-2.61%)
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.