Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.74 10.80 10.71 10.79 250,636 +0.04(+0.37%)
Sep 28, 2017 10.71 10.76 10.70 10.75 327,549 +0.00(+0.00%)
Sep 27, 2017 10.70 10.76 10.68 10.75 474,305 -0.01(-0.06%)
Sep 26, 2017 10.73 10.78 10.70 10.76 313,110 -0.01(-0.06%)
Sep 25, 2017 10.82 10.82 10.75 10.76 300,462 -0.09(-0.79%)
Sep 22, 2017 10.88 10.88 10.82 10.85 256,163 +0.02(+0.18%)
Sep 21, 2017 10.80 10.84 10.75 10.83 288,357 -0.27(-2.43%)
Sep 20, 2017 11.18 11.19 11.03 11.10 252,702 -0.05(-0.41%)
Sep 19, 2017 11.03 11.15 11.02 11.15 428,203 +0.13(+1.19%)
Sep 18, 2017 10.98 11.04 10.97 11.01 258,836 +0.06(+0.54%)
Sep 15, 2017 10.96 10.97 10.90 10.96 469,116 +0.03(+0.24%)
Sep 14, 2017 10.90 10.94 10.87 10.93 219,761 -0.01(-0.06%)
Sep 13, 2017 10.97 10.98 10.90 10.94 230,656 -0.05(-0.42%)
Sep 12, 2017 10.96 11.01 10.93 10.98 191,172 +0.00(+0.00%)
Sep 11, 2017 10.96 11.02 10.96 10.98 236,031 +0.05(+0.42%)
Sep 08, 2017 11.01 11.01 10.90 10.94 278,679 -0.08(-0.72%)
Sep 07, 2017 10.97 11.04 10.96 11.01 242,980 +0.08(+0.72%)
Sep 06, 2017 10.94 10.96 10.90 10.94 369,099 +0.01(+0.06%)
Sep 05, 2017 10.95 10.97 10.90 10.93 325,917 -0.24(-2.12%)
Sep 01, 2017 11.21 11.23 11.15 11.17 216,815 -0.01(-0.12%)
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%)
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.