Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 10.54 10.54 10.54 0 -0.02(-0.22%)
Aug 30, 2018 10.65 10.65 10.54 10.56 167,578 -0.01(-0.11%)
Aug 29, 2018 10.55 10.71 10.51 10.57 124,612 +0.04(+0.39%)
Aug 28, 2018 10.61 10.64 10.45 10.53 127,871 -0.06(-0.55%)
Aug 27, 2018 10.62 10.62 10.54 10.59 84,418 +0.01(+0.05%)
Aug 24, 2018 10.58 10.66 10.52 10.58 132,615 +0.01(+0.06%)
Aug 23, 2018 10.59 10.67 10.55 10.58 94,193 -0.03(-0.27%)
Aug 22, 2018 10.69 10.70 10.59 10.61 217,555 -0.10(-0.92%)
Aug 21, 2018 10.71 10.72 10.65 10.71 186,971 +0.01(+0.11%)
Aug 20, 2018 10.69 10.73 10.64 10.69 203,584 +0.01(+0.06%)
Aug 17, 2018 10.69 10.73 10.61 10.69 296,496 -0.06(-0.54%)
Aug 16, 2018 10.71 10.83 10.49 10.75 342,724 +0.05(+0.49%)
Aug 15, 2018 10.70 10.73 10.41 10.69 324,975 -0.06(-0.58%)
Aug 14, 2018 10.68 10.79 10.68 10.76 291,300 +0.06(+0.59%)
Aug 13, 2018 10.85 10.86 10.64 10.69 293,392 -0.17(-1.58%)
Aug 10, 2018 10.87 10.90 10.81 10.87 221,033 +0.00(+0.00%)
Aug 09, 2018 10.87 10.95 10.81 10.87 184,704 -0.01(-0.11%)
Aug 08, 2018 10.88 10.91 10.87 10.88 218,707 -0.01(-0.10%)
Aug 07, 2018 10.94 11.07 10.87 10.89 350,117 -0.07(-0.63%)
Aug 06, 2018 10.78 11.03 10.73 10.96 432,307 +0.17(+1.59%)
Aug 03, 2018 10.49 10.84 10.49 10.79 373,343 +0.18(+1.73%)
Aug 02, 2018 10.72 10.80 10.56 10.60 336,948 -0.11(-1.07%)
Aug 01, 2018 10.67 10.72 10.63 10.72 202,289 +0.06(+0.59%)
Jul 31, 2018 10.55 10.71 10.45 10.65 147,237 +0.07(+0.70%)
Jul 30, 2018 10.61 10.66 10.52 10.58 224,261 -0.01(-0.11%)
Jul 27, 2018 10.62 10.65 10.55 10.59 238,345 -0.03(-0.32%)
Jul 26, 2018 10.60 10.67 10.55 10.63 191,828 +0.03(+0.27%)
Jul 25, 2018 10.55 10.65 10.55 10.60 220,937 +0.03(+0.33%)
Jul 24, 2018 10.63 10.69 10.51 10.56 312,774 -0.04(-0.38%)
Jul 23, 2018 10.67 10.71 10.59 10.60 229,175 -0.08(-0.75%)
Jul 20, 2018 10.78 10.83 10.66 10.68 253,221 -0.10(-0.90%)
Jul 19, 2018 10.88 10.88 10.72 10.78 214,783 -0.11(-1.05%)
Jul 18, 2018 10.87 11.01 10.78 10.89 714,163 +0.01(+0.05%)
Jul 17, 2018 10.87 10.96 10.87 10.89 447,267 +0.03(+0.26%)
Jul 16, 2018 10.83 10.88 10.82 10.86 270,486 +0.04(+0.37%)
Jul 13, 2018 10.77 10.86 10.75 10.82 284,262 +0.07(+0.64%)
Jul 12, 2018 10.81 10.87 10.67 10.75 569,474 -0.03(-0.32%)
Jul 11, 2018 10.44 10.80 10.44 10.79 224,074 +0.02(+0.16%)
Jul 10, 2018 10.72 10.83 10.68 10.77 341,851 +0.06(+0.53%)
Jul 09, 2018 10.68 10.72 10.59 10.71 445,859 +0.09(+0.81%)
Jul 06, 2018 10.61 10.68 10.53 10.63 310,455 +0.05(+0.43%)
Jul 05, 2018 10.54 10.58 10.44 10.58 319,982 +0.10(+0.93%)
Jul 03, 2018 10.48 10.48 10.48 0 +0.10(+0.99%)
Jul 02, 2018 10.33 10.46 10.33 10.38 183,653 +0.05(+0.44%)
Jun 29, 2018 10.30 10.41 10.28 10.33 274,682 +0.06(+0.61%)
Jun 28, 2018 10.33 10.33 10.15 10.27 134,382 -0.07(-0.72%)
Jun 27, 2018 10.48 10.49 10.30 10.34 119,688 -0.13(-1.20%)
Jun 26, 2018 10.45 10.52 10.43 10.47 206,423 +0.01(+0.05%)
Jun 25, 2018 10.46 10.48 10.40 10.46 330,236 -0.01(-0.11%)
Jun 22, 2018 10.44 10.49 10.39 10.48 259,653 +0.09(+0.88%)
Jun 21, 2018 10.46 10.46 10.36 10.38 187,292 -0.03(-0.33%)
Jun 20, 2018 10.40 10.42 10.33 10.42 216,604 +0.06(+0.55%)
Jun 19, 2018 10.38 10.38 10.16 10.36 262,597 -0.06(-0.55%)
Jun 18, 2018 10.39 10.45 10.31 10.42 172,166 -0.01(-0.05%)
Jun 15, 2018 10.49 10.26 10.43 407,418 +0.16(+1.56%)
Jun 14, 2018 10.26 10.28 10.13 10.26 187,860 +0.02(+0.22%)
Jun 13, 2018 10.22 10.24 10.16 10.24 328,867 +0.04(+0.39%)
Jun 12, 2018 10.09 10.25 10.06 10.20 301,687 +0.14(+1.36%)
Jun 11, 2018 10.05 10.08 9.979 10.06 255,489 +0.05(+0.46%)
Jun 08, 2018 10.01 10.06 9.973 10.02 246,231 -0.02(-0.17%)
Jun 07, 2018 10.10 10.10 9.990 10.04 264,524 -0.02(-0.23%)
Jun 06, 2018 10.06 374,244 -0.06(-0.62%)
Jun 05, 2018 10.17 10.18 10.04 10.12 174,516 +0.01(+0.11%)
Jun 04, 2018 10.05 10.19 10.02 10.11 258,526 +0.12(+1.20%)
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.