Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.78 11.84 11.74 11.75 456,742 +0.06(+0.48%)
Nov 29, 2018 11.69 11.72 11.66 11.70 442,572 +0.01(+0.06%)
Nov 28, 2018 11.59 11.72 11.54 11.69 654,063 +0.04(+0.35%)
Nov 27, 2018 11.66 11.69 11.61 11.65 501,619 +0.01(+0.06%)
Nov 26, 2018 11.49 11.65 11.49 11.64 560,786 +0.25(+2.23%)
Nov 23, 2018 11.39 11.42 11.36 11.39 141,723 -0.12(-1.07%)
Nov 21, 2018 11.51 11.51 11.51 0 +0.12(+1.09%)
Nov 20, 2018 11.42 11.44 11.33 11.39 547,897 -0.11(-0.96%)
Nov 19, 2018 11.57 11.59 11.49 11.50 429,930 +0.00(+0.00%)
Nov 16, 2018 11.39 11.52 11.39 11.50 455,291 +0.08(+0.72%)
Nov 15, 2018 11.35 11.44 11.29 11.42 774,143 -0.01(-0.06%)
Nov 14, 2018 11.48 11.50 11.38 11.42 1,435,299 +0.12(+1.03%)
Nov 13, 2018 11.27 11.37 11.24 11.31 1,128,013 +0.09(+0.80%)
Nov 12, 2018 11.24 11.26 11.18 11.22 467,988 -0.16(-1.45%)
Nov 09, 2018 11.40 11.42 11.31 11.38 545,651 +0.02(+0.18%)
Nov 08, 2018 11.44 11.48 11.36 11.36 445,024 -0.05(-0.42%)
Nov 07, 2018 11.39 11.42 11.35 11.41 632,344 +0.34(+3.11%)
Nov 06, 2018 11.05 11.08 11.02 11.06 984,910 -0.05(-0.49%)
Nov 05, 2018 11.06 11.16 11.06 11.12 1,612,563 +0.17(+1.57%)
Nov 02, 2018 10.89 10.96 10.85 10.95 716,912 -0.03(-0.31%)
Nov 01, 2018 11.00 11.02 10.91 10.98 700,746 +0.30(+2.77%)
Oct 31, 2018 10.68 10.73 10.67 10.69 563,488 -0.01(-0.13%)
Oct 30, 2018 10.69 10.73 10.64 10.70 385,616 +0.09(+0.84%)
Oct 29, 2018 10.69 10.73 10.54 10.61 590,426 -0.07(-0.64%)
Oct 26, 2018 10.62 10.74 10.55 10.68 499,088 -0.10(-0.96%)
Oct 25, 2018 10.74 10.87 10.72 10.78 571,324 +0.07(+0.64%)
Oct 24, 2018 10.80 10.83 10.71 10.71 317,737 -0.12(-1.08%)
Oct 23, 2018 10.83 10.89 10.75 10.83 582,160 -0.06(-0.57%)
Oct 22, 2018 10.95 10.96 10.88 10.89 328,356 -0.19(-1.67%)
Oct 19, 2018 11.04 11.16 11.04 11.08 409,456 +0.19(+1.70%)
Oct 18, 2018 11.05 11.07 10.89 10.89 481,753 +0.01(+0.13%)
Oct 17, 2018 10.95 10.98 10.87 10.88 411,329 -0.03(-0.25%)
Oct 16, 2018 10.90 10.91 10.84 10.91 698,868 +0.12(+1.08%)
Oct 15, 2018 10.85 10.87 10.76 10.79 927,369 +0.12(+1.16%)
Oct 12, 2018 10.76 10.76 10.62 10.67 483,519 -0.16(-1.52%)
Oct 11, 2018 11.02 11.02 10.78 10.83 586,921 -0.03(-0.32%)
Oct 10, 2018 10.99 11.02 10.87 10.87 560,425 +0.18(+1.67%)
Oct 09, 2018 10.67 10.75 10.64 10.69 656,924 -0.06(-0.57%)
Oct 08, 2018 10.76 10.78 10.69 10.75 335,293 -0.04(-0.38%)
Oct 05, 2018 10.87 10.89 10.77 10.79 210,257 -0.07(-0.63%)
Oct 04, 2018 10.89 10.91 10.84 10.86 315,667 +0.00(+0.00%)
Oct 03, 2018 10.91 10.95 10.85 10.86 278,811 +0.08(+0.77%)
Oct 02, 2018 10.81 10.84 10.77 10.78 325,724 -0.02(-0.19%)
Oct 01, 2018 10.92 10.92 10.79 10.80 291,249 -0.12(-1.13%)
Sep 28, 2018 10.95 11.01 10.92 10.92 232,374 -0.19(-1.67%)
Sep 27, 2018 11.15 11.21 11.07 11.11 273,716 +0.03(+0.25%)
Sep 26, 2018 11.07 11.15 11.06 11.08 231,415 +0.01(+0.12%)
Sep 25, 2018 11.13 11.14 11.04 11.06 284,274 +0.01(+0.06%)
Sep 24, 2018 11.15 11.15 11.04 11.06 357,007 -0.02(-0.19%)
Sep 21, 2018 11.08 11.14 11.06 11.08 421,970 -0.01(-0.06%)
Sep 20, 2018 11.05 11.09 11.01 11.09 383,308 +0.15(+1.38%)
Sep 19, 2018 10.95 10.97 10.92 10.93 513,358 -0.03(-0.25%)
Sep 18, 2018 10.95 11.03 10.95 10.96 419,383 +0.05(+0.44%)
Sep 17, 2018 10.92 10.97 10.91 10.91 288,057 +0.03(+0.32%)
Sep 14, 2018 10.94 10.95 10.88 10.88 344,851 -0.10(-0.94%)
Sep 13, 2018 10.95 10.99 10.93 10.98 261,256 +0.07(+0.63%)
Sep 12, 2018 10.89 10.98 10.87 10.91 259,015 +0.03(+0.25%)
Sep 11, 2018 10.82 10.92 10.80 10.89 357,712 -0.01(-0.13%)
Sep 10, 2018 10.99 11.00 10.89 10.90 351,064 +0.09(+0.83%)
Sep 07, 2018 10.85 10.87 10.81 10.81 221,025 +0.01(+0.06%)
Sep 06, 2018 10.82 10.86 10.77 10.80 344,457 -0.10(-0.88%)
Sep 05, 2018 10.95 10.98 10.89 10.90 329,921 -0.12(-1.06%)
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.