Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.42 10.45 10.10 10.33 74,882 -0.19(-1.76%)
Nov 29, 2018 10.52 10.69 10.29 10.52 55,678 -0.06(-0.53%)
Nov 28, 2018 10.38 10.58 9.972 10.57 117,744 +0.26(+2.52%)
Nov 27, 2018 10.39 10.47 10.27 10.32 59,696 -0.06(-0.63%)
Nov 26, 2018 10.36 10.51 10.21 10.38 81,610 +0.07(+0.72%)
Nov 23, 2018 10.19 10.57 10.14 10.31 83,622 -0.05(-0.45%)
Nov 21, 2018 10.35 10.35 10.35 0 +0.35(+3.52%)
Nov 20, 2018 10.37 10.37 9.787 10.00 157,544 -0.56(-5.27%)
Nov 19, 2018 10.76 10.95 10.48 10.56 95,249 -0.24(-2.23%)
Nov 16, 2018 10.95 11.11 10.78 10.80 133,148 -0.22(-2.02%)
Nov 15, 2018 10.91 11.09 10.71 11.02 90,699 +0.06(+0.51%)
Nov 14, 2018 10.73 11.22 10.73 10.96 127,283 +0.19(+1.72%)
Nov 13, 2018 10.75 11.17 10.75 10.78 84,002 -0.05(-0.43%)
Nov 12, 2018 11.14 11.14 10.77 10.82 106,159 -0.33(-2.99%)
Nov 09, 2018 11.09 11.21 10.99 11.16 98,836 -0.02(-0.17%)
Nov 08, 2018 11.15 11.27 11.02 11.18 73,336 -0.05(-0.41%)
Nov 07, 2018 11.27 11.47 11.16 11.22 124,697 -0.06(-0.49%)
Nov 06, 2018 10.74 11.35 10.74 11.28 118,243 +0.50(+4.64%)
Nov 05, 2018 10.60 11.17 10.57 10.78 104,229 -0.02(-0.17%)
Nov 02, 2018 11.05 11.21 10.05 10.80 243,961 -0.45(-4.04%)
Nov 01, 2018 10.99 11.43 10.92 11.25 236,315 +0.38(+3.50%)
Oct 31, 2018 10.23 11.06 10.21 10.87 166,000 +0.85(+8.51%)
Oct 30, 2018 9.907 10.17 9.805 10.02 168,046 +0.06(+0.65%)
Oct 29, 2018 10.29 10.42 9.824 9.954 111,070 -0.26(-2.54%)
Oct 26, 2018 9.981 10.31 9.842 10.21 83,514 +0.07(+0.73%)
Oct 25, 2018 9.991 10.29 9.972 10.14 69,354 +0.26(+2.63%)
Oct 24, 2018 10.53 10.53 9.852 9.880 117,731 -0.67(-6.33%)
Oct 23, 2018 10.01 10.63 9.861 10.55 157,781 +0.44(+4.40%)
Oct 22, 2018 10.31 10.52 10.06 10.10 245,695 -0.19(-1.80%)
Oct 19, 2018 10.20 10.66 10.20 10.29 211,915 +0.07(+0.73%)
Oct 18, 2018 10.73 10.73 10.15 10.21 156,071 -0.51(-4.75%)
Oct 17, 2018 10.82 10.95 10.68 10.72 60,941 -0.15(-1.36%)
Oct 16, 2018 10.66 10.91 10.35 10.87 93,861 +0.30(+2.80%)
Oct 15, 2018 10.27 10.76 10.27 10.57 90,552 +0.25(+2.42%)
Oct 12, 2018 10.63 10.63 10.22 10.32 169,402 -0.09(-0.89%)
Oct 11, 2018 10.87 11.00 10.39 10.42 197,733 -0.43(-3.93%)
Oct 10, 2018 10.86 11.48 10.79 10.84 194,581 +0.05(+0.43%)
Oct 09, 2018 11.09 11.17 10.78 10.80 99,177 -0.37(-3.32%)
Oct 08, 2018 11.25 11.37 10.88 11.17 140,690 -0.16(-1.39%)
Oct 05, 2018 12.04 12.11 11.28 11.33 177,387 -0.71(-5.93%)
Oct 04, 2018 12.09 12.28 12.02 12.04 123,982 -0.05(-0.38%)
Oct 03, 2018 11.64 12.16 11.64 12.09 145,217 +0.50(+4.32%)
Oct 02, 2018 11.58 11.78 11.58 11.58 311,564 -0.06(-0.48%)
Oct 01, 2018 11.77 11.88 11.51 11.64 273,907 -0.22(-1.87%)
Sep 28, 2018 11.31 11.91 11.26 11.86 223,784 -0.65(-5.19%)
Sep 27, 2018 12.28 12.93 12.28 12.51 103,804 +0.23(+1.89%)
Sep 26, 2018 12.23 12.51 11.12 12.28 450,991 +0.00(+0.00%)
Sep 25, 2018 12.70 12.70 12.28 12.28 91,517 -0.37(-2.93%)
Sep 24, 2018 12.74 12.79 12.51 12.65 215,210 +0.00(+0.00%)
Sep 21, 2018 12.56 12.70 12.51 12.65 181,056 +0.14(+1.11%)
Sep 20, 2018 12.70 12.79 12.45 12.51 167,133 -0.09(-0.74%)
Sep 19, 2018 12.65 12.88 12.56 12.60 74,516 -0.09(-0.73%)
Sep 18, 2018 12.84 12.84 12.60 12.70 66,881 -0.14(-1.08%)
Sep 17, 2018 12.84 13.02 12.74 12.84 65,461 +0.00(+0.00%)
Sep 14, 2018 12.88 13.11 12.74 12.84 146,743 -0.09(-0.72%)
Sep 13, 2018 13.21 13.21 12.84 12.93 91,291 -0.23(-1.76%)
Sep 12, 2018 13.25 13.30 13.11 13.16 65,182 -0.09(-0.70%)
Sep 11, 2018 13.25 13.48 13.21 13.25 61,594 -0.05(-0.35%)
Sep 10, 2018 13.39 13.48 12.97 13.30 136,099 +0.09(+0.70%)
Sep 07, 2018 12.97 13.25 12.79 13.21 94,520 +0.23(+1.79%)
Sep 06, 2018 13.48 13.65 12.95 12.97 118,945 -0.51(-3.78%)
Sep 05, 2018 13.58 13.90 13.44 13.48 96,756 -0.09(-0.68%)
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.