Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 11.16 11.19 11.14 11.18 209,411 +0.03(+0.30%)
Aug 30, 2017 11.18 11.21 11.12 11.15 303,239 -0.06(-0.53%)
Aug 29, 2017 11.11 11.22 11.11 11.20 587,480 +0.07(+0.65%)
Aug 28, 2017 11.15 11.17 11.13 11.13 712,578 +0.05(+0.47%)
Aug 25, 2017 10.99 11.13 10.97 11.08 243,441 +0.03(+0.24%)
Aug 24, 2017 11.07 11.07 11.02 11.05 150,786 -0.02(-0.18%)
Aug 23, 2017 11.11 11.11 11.07 11.07 173,408 +0.03(+0.24%)
Aug 22, 2017 11.03 11.05 11.01 11.05 175,670 +0.02(+0.18%)
Aug 21, 2017 10.99 11.03 10.95 11.03 227,794 +0.00(+0.00%)
Aug 18, 2017 10.98 11.03 10.97 11.03 289,008 +0.07(+0.60%)
Aug 17, 2017 10.99 11.03 10.96 10.96 204,497 -0.12(-1.07%)
Aug 16, 2017 11.05 11.11 11.03 11.08 168,949 +0.01(+0.06%)
Aug 15, 2017 11.12 11.12 11.06 11.07 261,184 -0.04(-0.35%)
Aug 14, 2017 11.03 11.13 11.02 11.11 292,106 +0.14(+1.32%)
Aug 11, 2017 10.97 11.00 10.91 10.97 398,215 -0.08(-0.71%)
Aug 10, 2017 11.12 11.12 11.01 11.05 286,166 -0.05(-0.47%)
Aug 09, 2017 10.99 11.10 10.99 11.10 256,370 -0.09(-0.76%)
Aug 08, 2017 11.26 11.28 11.14 11.19 377,943 -0.07(-0.64%)
Aug 07, 2017 11.26 11.27 11.23 11.26 137,204 +0.01(+0.12%)
Aug 04, 2017 11.26 11.28 11.16 11.24 201,123 +0.04(+0.35%)
Aug 03, 2017 11.17 11.21 11.16 11.20 356,405 +0.05(+0.47%)
Aug 02, 2017 11.13 11.15 11.07 11.15 281,210 +0.09(+0.77%)
Aug 01, 2017 11.17 11.19 11.05 11.07 251,488 -0.01(-0.06%)
Jul 31, 2017 11.08 11.09 11.01 11.07 351,295 -0.03(-0.24%)
Jul 28, 2017 11.05 11.12 11.03 11.10 576,158 -0.02(-0.18%)
Jul 27, 2017 11.18 11.20 11.05 11.12 348,462 +0.05(+0.48%)
Jul 26, 2017 11.03 11.09 10.98 11.07 793,075 +0.14(+1.26%)
Jul 25, 2017 11.11 11.11 10.89 10.93 268,373 +0.01(+0.06%)
Jul 24, 2017 10.91 10.94 10.88 10.92 506,694 -0.04(-0.36%)
Jul 21, 2017 10.95 10.97 10.85 10.96 242,897 -0.09(-0.83%)
Jul 20, 2017 11.00 11.07 10.96 11.05 413,534 +0.14(+1.32%)
Jul 19, 2017 10.92 10.94 10.89 10.91 323,624 +0.02(+0.18%)
Jul 18, 2017 10.88 10.91 10.86 10.89 494,624 +0.00(+0.00%)
Jul 17, 2017 10.84 10.91 10.82 10.89 322,604 +0.07(+0.67%)
Jul 14, 2017 10.78 10.85 10.72 10.82 303,259 +0.03(+0.24%)
Jul 13, 2017 10.85 10.87 10.78 10.79 500,775 +0.11(+0.98%)
Jul 12, 2017 10.64 10.70 10.61 10.69 438,056 +0.11(+1.06%)
Jul 11, 2017 10.49 10.57 10.47 10.57 451,236 +0.01(+0.06%)
Jul 10, 2017 10.49 10.57 10.48 10.57 338,964 +0.07(+0.63%)
Jul 07, 2017 10.47 10.55 10.44 10.50 331,424 +0.01(+0.06%)
Jul 06, 2017 10.53 10.55 10.49 10.49 536,691 -0.07(-0.68%)
Jul 05, 2017 10.52 10.57 10.49 10.57 444,812 +0.04(+0.37%)
Jul 03, 2017 10.49 10.55 10.49 10.53 238,922 +0.03(+0.25%)
Jun 30, 2017 10.53 10.55 10.40 10.50 500,664 -0.03(-0.31%)
Jun 29, 2017 10.55 10.57 10.44 10.53 399,099 -0.12(-1.11%)
Jun 28, 2017 10.62 10.67 10.58 10.65 390,818 +0.09(+0.87%)
Jun 27, 2017 10.55 10.62 10.53 10.56 301,832 +0.00(+0.00%)
Jun 26, 2017 10.64 10.65 10.55 10.56 307,749 +0.01(+0.13%)
Jun 23, 2017 10.54 10.61 10.51 10.55 463,093 +0.03(+0.25%)
Jun 22, 2017 10.56 10.56 10.48 10.52 332,904 -0.06(-0.56%)
Jun 21, 2017 10.57 10.64 10.57 10.58 429,005 +0.03(+0.25%)
Jun 20, 2017 10.65 10.65 10.53 10.55 366,272 -0.11(-0.99%)
Jun 19, 2017 10.72 10.74 10.64 10.66 391,031 -0.20(-1.82%)
Jun 16, 2017 10.74 10.86 10.72 10.86 529,860 +0.14(+1.29%)
Jun 15, 2017 10.68 10.74 10.64 10.72 589,162 -0.24(-2.22%)
Jun 14, 2017 11.04 11.07 10.89 10.96 849,656 +0.00(+0.00%)
Jun 13, 2017 10.93 10.97 10.89 10.96 1,050,366 -0.10(-0.89%)
Jun 12, 2017 11.01 11.07 10.99 11.06 466,602 +0.18(+1.63%)
Jun 09, 2017 10.96 10.97 10.83 10.88 380,583 -0.06(-0.54%)
Jun 08, 2017 10.99 10.99 10.88 10.94 778,747 -0.10(-0.89%)
Jun 07, 2017 11.13 11.17 10.99 11.04 570,625 +0.02(+0.18%)
Jun 06, 2017 11.07 11.11 11.01 11.02 874,275 -0.12(-1.09%)
Jun 05, 2017 11.10 11.14 11.07 11.14 1,034,619 -0.10(-0.91%)
Jun 02, 2017 11.16 11.24 11.12 11.24 415,135 +0.10(+0.92%)
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.