Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 11.89 12.02 11.73 11.82 598,749 -0.08(-0.67%)
Aug 30, 2017 11.92 12.03 11.73 11.90 426,890 -0.04(-0.34%)
Aug 29, 2017 11.75 12.00 11.55 11.94 993,195 -0.02(-0.17%)
Aug 28, 2017 11.89 12.07 11.75 11.96 972,792 +0.10(+0.84%)
Aug 25, 2017 11.72 11.93 11.57 11.86 880,721 +0.20(+1.72%)
Aug 24, 2017 11.00 11.73 11.00 11.66 1,684,803 +0.83(+7.66%)
Aug 23, 2017 10.81 11.05 10.79 10.83 765,730 -0.02(-0.18%)
Aug 22, 2017 10.59 10.99 10.59 10.85 845,733 +0.37(+3.53%)
Aug 21, 2017 10.48 10.57 10.00 10.48 1,460,669 -0.03(-0.29%)
Aug 18, 2017 10.59 10.69 10.29 10.51 1,109,181 -0.17(-1.59%)
Aug 17, 2017 10.82 11.04 10.51 10.68 596,946 -0.29(-2.64%)
Aug 16, 2017 10.94 11.28 10.91 10.97 763,595 +0.13(+1.20%)
Aug 15, 2017 11.20 11.26 10.59 10.84 1,376,483 -0.42(-3.73%)
Aug 14, 2017 11.39 11.62 11.20 11.26 943,651 -0.04(-0.35%)
Aug 11, 2017 11.25 11.60 11.10 11.30 1,332,251 -0.09(-0.79%)
Aug 10, 2017 12.06 12.11 11.32 11.39 1,423,990 -0.83(-6.79%)
Aug 09, 2017 12.37 12.52 12.12 12.22 952,183 -0.41(-3.25%)
Aug 08, 2017 12.93 13.24 12.61 12.63 1,258,573 -0.20(-1.56%)
Aug 07, 2017 12.60 13.02 12.50 12.83 2,201,579 +0.23(+1.83%)
Aug 04, 2017 12.16 12.79 12.00 12.60 1,004,190 +0.42(+3.45%)
Aug 03, 2017 12.24 12.70 12.14 12.18 965,039 -0.12(-0.98%)
Aug 02, 2017 12.45 12.63 12.15 12.30 717,473 -0.18(-1.44%)
Aug 01, 2017 12.60 12.65 12.25 12.48 760,299 -0.06(-0.48%)
Jul 31, 2017 12.46 12.61 11.90 12.54 1,146,734 +0.07(+0.56%)
Jul 28, 2017 12.72 12.76 12.13 12.47 1,222,593 -0.39(-3.03%)
Jul 27, 2017 12.32 12.96 12.20 12.86 1,770,233 +0.64(+5.24%)
Jul 26, 2017 12.25 12.35 11.78 12.22 1,084,953 -0.03(-0.24%)
Jul 25, 2017 11.39 12.35 11.21 12.25 1,818,751 +1.03(+9.18%)
Jul 24, 2017 11.83 11.86 11.20 11.22 940,209 -0.61(-5.16%)
Jul 21, 2017 11.91 11.99 11.62 11.83 1,130,458 -0.03(-0.25%)
Jul 20, 2017 11.62 12.09 11.54 11.86 1,057,426 +0.28(+2.42%)
Jul 19, 2017 11.32 11.73 11.23 11.58 719,532 +0.29(+2.57%)
Jul 18, 2017 11.40 11.41 11.12 11.29 919,845 -0.18(-1.57%)
Jul 17, 2017 11.17 11.65 11.16 11.47 1,164,319 +0.25(+2.23%)
Jul 14, 2017 11.07 11.34 11.05 11.22 1,162,362 +0.18(+1.63%)
Jul 13, 2017 10.25 11.27 10.25 11.04 2,772,690 +0.82(+8.02%)
Jul 12, 2017 10.29 10.50 10.02 10.22 2,565,695 -0.05(-0.49%)
Jul 11, 2017 10.30 10.47 9.810 10.27 3,025,257 -0.07(-0.68%)
Jul 10, 2017 10.43 10.65 10.17 10.34 2,232,661 -0.24(-2.27%)
Jul 07, 2017 11.36 11.37 10.42 10.58 2,881,003 -0.79(-6.95%)
Jul 06, 2017 11.55 11.59 11.13 11.37 2,271,209 -0.21(-1.81%)
Jul 05, 2017 11.53 11.84 11.16 11.58 4,108,740 +0.04(+0.35%)
Jul 03, 2017 11.28 11.67 11.24 11.54 970,705 +0.38(+3.41%)
Jun 30, 2017 10.90 11.20 10.74 11.16 1,023,468 +0.25(+2.29%)
Jun 29, 2017 10.57 11.29 10.54 10.91 1,450,016 +0.34(+3.22%)
Jun 28, 2017 10.48 10.85 10.37 10.57 1,104,949 +0.09(+0.86%)
Jun 27, 2017 10.05 10.57 10.05 10.48 1,187,234 +0.41(+4.07%)
Jun 26, 2017 10.03 10.19 9.900 10.07 1,343,515 +0.08(+0.80%)
Jun 23, 2017 9.830 10.09 9.660 9.990 1,699,352 +0.54(+5.71%)
Jun 22, 2017 9.660 9.850 9.400 9.450 1,217,184 -0.21(-2.17%)
Jun 21, 2017 10.28 10.28 9.460 9.660 2,614,359 -0.62(-6.03%)
Jun 20, 2017 11.11 11.16 10.16 10.28 1,865,627 -0.83(-7.47%)
Jun 19, 2017 11.35 11.37 11.02 11.11 1,482,455 -0.16(-1.42%)
Jun 16, 2017 11.13 11.37 11.00 11.27 1,695,710 -0.03(-0.27%)
Jun 15, 2017 11.34 11.43 10.97 11.30 1,431,193 -0.20(-1.74%)
Jun 14, 2017 11.43 11.59 10.86 11.50 1,302,445 +0.07(+0.61%)
Jun 13, 2017 11.18 11.60 10.99 11.43 1,520,789 +0.30(+2.70%)
Jun 12, 2017 11.11 11.73 11.01 11.13 1,843,796 +0.00(+0.00%)
Jun 09, 2017 11.31 11.36 10.47 11.13 3,768,888 -0.38(-3.30%)
Jun 08, 2017 10.89 12.12 10.51 11.51 6,347,239 +0.29(+2.58%)
Jun 07, 2017 10.71 11.46 10.63 11.22 4,096,169 +0.61(+5.75%)
Jun 06, 2017 10.82 10.85 10.35 10.61 2,406,485 -0.24(-2.21%)
Jun 05, 2017 10.51 10.87 10.37 10.85 1,337,404 +0.31(+2.94%)
Jun 02, 2017 10.85 10.99 10.44 10.54 1,050,063 -0.30(-2.77%)
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.