Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2018 10.22 10.22 10.22 0 +0.05(+0.51%)
Oct 16, 2018 10.24 10.32 10.17 10.17 1,681,426 -0.06(-0.59%)
Oct 15, 2018 10.17 10.26 10.10 10.23 887,609 +0.20(+1.99%)
Oct 12, 2018 10.10 10.15 10.03 10.03 6,400 -0.12(-1.18%)
Oct 11, 2018 10.13 10.15 10.04 10.15 23,849 -0.02(-0.20%)
Oct 10, 2018 10.17 10.17 10.13 10.17 1,902 +0.02(+0.20%)
Oct 09, 2018 10.14 10.15 10.14 10.15 6,813 +0.01(+0.06%)
Oct 08, 2018 10.10 10.17 10.10 10.14 9,899 +0.01(+0.14%)
Oct 05, 2018 10.17 10.19 10.10 10.13 26,800 -0.02(-0.17%)
Oct 04, 2018 10.19 10.19 10.12 10.15 44,810 -0.03(-0.33%)
Oct 03, 2018 10.18 10.19 10.17 10.18 25,202 +0.03(+0.30%)
Oct 02, 2018 10.20 10.25 10.15 10.15 70,109 -0.02(-0.20%)
Oct 01, 2018 10.21 10.21 10.17 10.17 7,078 -0.02(-0.20%)
Sep 28, 2018 10.22 10.25 10.18 10.19 34,700 +0.01(+0.10%)
Sep 27, 2018 10.18 10.20 10.18 10.18 14,672 +0.00(+0.00%)
Sep 26, 2018 10.20 10.21 10.18 10.18 21,085 +0.00(+0.00%)
Sep 25, 2018 10.19 10.23 10.18 10.18 67,320 +0.01(+0.07%)
Sep 24, 2018 10.18 10.20 10.16 10.17 32,397 +0.02(+0.23%)
Sep 21, 2018 10.17 10.18 10.14 10.15 30,500 -0.04(-0.39%)
Sep 20, 2018 10.16 10.20 10.15 10.19 2,329 -0.04(-0.39%)
Sep 19, 2018 10.23 10.23 10.23 10.23 167 +0.12(+1.19%)
Sep 18, 2018 10.13 10.20 10.11 10.11 543 -0.03(-0.30%)
Sep 17, 2018 10.15 10.15 10.14 10.14 3,230 -0.01(-0.10%)
Sep 14, 2018 10.20 10.20 10.15 10.15 25,600 +0.01(+0.10%)
Sep 13, 2018 10.25 10.25 10.14 10.14 1,036 -0.03(-0.29%)
Sep 12, 2018 10.17 10.17 10.17 10.17 69 +0.00(+0.00%)
Sep 11, 2018 10.17 10.17 10.17 10.17 210 +0.02(+0.20%)
Sep 10, 2018 10.23 10.23 10.15 10.15 78,808 +0.01(+0.10%)
Sep 07, 2018 10.17 10.18 10.14 10.14 1,200 +0.09(+0.90%)
Sep 06, 2018 10.25 10.25 10.05 10.05 427 -0.13(-1.28%)
Sep 05, 2018 10.18 10.18 10.18 10.18 67 +0.00(+0.00%)
Sep 04, 2018 10.20 10.25 10.16 10.18 38,008 -0.08(-0.78%)
Aug 31, 2018 10.26 10.26 10.26 0 +0.21(+2.09%)
Aug 30, 2018 10.15 10.20 10.05 10.05 1,067,936 -0.07(-0.69%)
Aug 29, 2018 10.12 10.12 10.12 10.12 198 -0.07(-0.69%)
Aug 28, 2018 10.19 10.19 10.19 10.19 108 +0.12(+1.19%)
Aug 27, 2018 10.12 10.12 10.07 10.07 608 -0.05(-0.49%)
Aug 24, 2018 10.12 10.12 10.11 10.12 600 +0.04(+0.40%)
Aug 23, 2018 10.11 10.14 10.08 10.08 2,788 -0.02(-0.20%)
Aug 22, 2018 10.10 10.10 10.10 10.10 303 -0.01(-0.10%)
Aug 21, 2018 10.11 10.11 10.11 10.11 244 +0.01(+0.10%)
Aug 20, 2018 10.10 10.13 10.05 10.10 115,542 +0.01(+0.10%)
Aug 17, 2018 10.10 10.10 10.09 10.09 32,700 -0.01(-0.10%)
Aug 16, 2018 10.10 10.10 10.09 10.10 1,992 +0.01(+0.10%)
Aug 15, 2018 10.08 10.11 10.08 10.09 159,750 -0.03(-0.30%)
Aug 14, 2018 10.11 10.14 10.05 10.12 19,350 +0.13(+1.30%)
Aug 13, 2018 10.10 10.10 9.990 9.990 2,152 -0.14(-1.38%)
Aug 10, 2018 10.08 10.13 10.08 10.13 2,400 +0.01(+0.10%)
Aug 09, 2018 10.09 10.12 10.09 10.12 15,967 +0.00(+0.00%)
Aug 08, 2018 10.10 10.13 10.10 10.12 100,449 +0.02(+0.25%)
Aug 07, 2018 10.13 10.13 10.10 10.10 67,023 -0.04(-0.35%)
Aug 06, 2018 10.15 10.15 10.11 10.13 6,590 +0.01(+0.10%)
Aug 03, 2018 10.15 10.15 10.12 10.12 1,200 +0.00(+0.00%)
Aug 02, 2018 10.13 10.13 10.11 10.12 42,936 -0.01(-0.10%)
Aug 01, 2018 10.13 10.13 10.13 10.13 554 +0.02(+0.20%)
Jul 31, 2018 10.11 10.11 10.11 10.11 200,083 -0.02(-0.20%)
Jul 30, 2018 10.13 10.15 10.12 10.13 6,014 +0.01(+0.10%)
Jul 26, 2018 10.12 10.12 10.12 98 +0.02(+0.20%)
Jul 25, 2018 10.10 10.10 10.08 10.10 211,803 -0.02(-0.20%)
Jul 24, 2018 10.08 10.12 10.08 10.12 11,655 +0.04(+0.40%)
Jul 23, 2018 10.12 10.12 10.08 10.08 8,023 -0.03(-0.30%)
Jul 20, 2018 10.12 10.13 10.11 10.11 151,690 +0.00(+0.00%)
Jul 19, 2018 10.10 10.12 10.10 10.11 75,731 -0.01(-0.10%)
Jul 18, 2018 10.10 10.13 10.08 10.12 492,114 +0.01(+0.10%)
Jul 17, 2018 10.12 10.12 10.11 10.11 1,000 -0.00(-0.02%)
Jul 16, 2018 10.12 10.12 10.10 10.11 1,763,755 -0.01(-0.09%)
Jul 13, 2018 10.13 10.13 10.12 10.12 43,602 -0.00(-0.04%)
Jul 12, 2018 10.14 10.14 10.12 10.12 1,202 -0.01(-0.05%)
Jul 11, 2018 10.13 10.15 10.12 10.13 51,869 +0.00(+0.00%)
Jul 10, 2018 10.14 10.15 10.13 10.13 918,967 -0.02(-0.20%)
Jul 09, 2018 10.15 10.15 10.15 10.15 4,398 +0.02(+0.20%)
Jul 06, 2018 10.13 10.15 10.13 10.13 405,402 +0.00(+0.00%)
Jul 05, 2018 10.14 10.14 10.13 10.13 100,000 -0.02(-0.20%)
Jul 02, 2018 10.15 10.15 10.15 0 +0.01(+0.10%)
Jun 29, 2018 10.15 10.15 10.13 10.14 516,548 +0.00(+0.00%)
Jun 28, 2018 10.15 10.16 10.14 10.14 1,473,168 -0.01(-0.10%)
Jun 27, 2018 10.17 10.18 10.15 10.15 1,995,353 +0.00(+0.00%)
Jun 26, 2018 10.19 10.19 10.14 10.15 5,435,836 +0.11(+1.10%)
Jun 25, 2018 10.05 10.05 10.04 10.04 1,100 +0.01(+0.10%)
Jun 19, 2018 10.03 10.03 10.03 0 +0.01(+0.06%)
Jun 18, 2018 10.04 10.04 10.02 10.02 650 -0.02(-0.16%)
Jun 15, 2018 10.04 10.04 10.04 2,918 +0.00(+0.00%)
Jun 14, 2018 10.04 10.04 10.04 10.04 100,000 -0.01(-0.10%)
Jun 13, 2018 10.05 10.05 10.05 10.05 119,500 +0.00(+0.00%)
Jun 12, 2018 10.05 10.05 10.05 10.05 32,100 +0.04(+0.35%)
Jun 11, 2018 10.03 10.03 10.02 10.02 75,948 -0.02(-0.16%)
Jun 08, 2018 10.03 10.03 10.03 10.03 400 -0.01(-0.09%)
Jun 07, 2018 10.04 10.04 10.04 10.04 5,000 +0.04(+0.40%)
Jun 06, 2018 10.05 10.00 10.00 204,648 +0.02(+0.20%)
Jun 05, 2018 9.980 9.980 9.980 9.980 149 -0.02(-0.20%)
Jun 01, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
May 29, 2018 10.00 10.00 10.00 30 +0.00(+0.00%)
May 25, 2018 10.00 10.00 10.00 0 +0.03(+0.30%)
May 24, 2018 9.990 10.00 9.970 9.970 5,871 -0.04(-0.40%)
May 22, 2018 10.01 10.01 10.01 33 -0.02(-0.20%)
May 21, 2018 9.960 10.03 9.960 10.03 3,021 -0.08(-0.79%)
May 18, 2018 10.40 11.00 9.990 10.11 19,317 +0.14(+1.40%)
May 16, 2018 9.970 9.970 9.970 98 +0.00(+0.00%)
May 15, 2018 9.960 9.990 9.960 9.970 301,159 +0.01(+0.10%)
May 14, 2018 9.960 9.960 9.960 9.960 501 +0.00(+0.00%)
May 11, 2018 9.960 9.960 9.960 9.960 237 -0.03(-0.30%)
May 10, 2018 9.950 9.990 9.950 9.990 739 +0.03(+0.30%)
May 09, 2018 9.970 9.972 9.960 9.960 26,961 -0.01(-0.10%)
May 08, 2018 9.970 9.970 9.960 9.970 4,999 +0.02(+0.20%)
May 07, 2018 9.950 9.950 9.950 9.950 501 -0.06(-0.60%)
May 04, 2018 10.01 10.01 10.01 10.01 329 +0.06(+0.60%)
May 03, 2018 9.950 9.950 9.950 9.950 140 -0.01(-0.10%)
May 02, 2018 9.950 9.980 9.950 9.960 8,530 -0.01(-0.10%)
May 01, 2018 9.960 9.970 9.950 9.970 103,318 +0.02(+0.20%)
Apr 30, 2018 9.950 9.960 9.950 9.950 118,323 +0.02(+0.20%)
Apr 27, 2018 9.970 9.970 9.930 9.930 1,139 -0.04(-0.40%)
Apr 26, 2018 9.990 9.990 9.960 9.970 3,571 +0.00(+0.01%)
Apr 25, 2018 9.950 9.970 9.950 9.969 1,898,475 +0.02(+0.19%)
Apr 24, 2018 9.970 9.970 9.950 9.950 6,932 -0.02(-0.20%)
Apr 23, 2018 9.970 9.970 9.960 9.970 2,096 -0.03(-0.30%)
Apr 20, 2018 9.939 10.00 9.939 10.00 3,714 +0.06(+0.60%)
Apr 19, 2018 9.949 9.949 9.940 9.940 1,500 +0.00(+0.01%)
Apr 18, 2018 9.930 9.939 9.930 9.939 19,900 +0.01(+0.09%)
Apr 17, 2018 9.930 9.930 9.930 9.930 2,575 +0.00(+0.00%)
Apr 16, 2018 9.920 9.940 9.920 9.930 19,200 +0.00(+0.00%)
Apr 13, 2018 9.930 9.930 9.920 9.930 8,500 -0.01(-0.10%)
Apr 12, 2018 9.940 9.940 9.940 9.940 5,000 +0.00(+0.00%)
Apr 10, 2018 9.940 9.940 9.940 0 +0.01(+0.10%)
Apr 09, 2018 9.932 9.932 9.930 9.930 1,800 +0.01(+0.10%)
Apr 06, 2018 9.920 9.920 9.920 9.920 5,100 +0.01(+0.10%)
Apr 05, 2018 9.910 9.910 9.910 9.910 100 -0.02(-0.20%)
Apr 04, 2018 9.880 9.931 9.880 9.930 129,387 +0.00(+0.00%)
Apr 03, 2018 9.909 9.930 9.909 9.930 2,100 +0.03(+0.30%)
Apr 02, 2018 9.910 9.910 9.900 9.900 63,200 +0.00(+0.00%)
Mar 29, 2018 9.900 9.900 9.900 0 -0.01(-0.10%)
Mar 27, 2018 9.910 9.910 9.910 0 -0.08(-0.80%)
Mar 26, 2018 9.900 9.990 9.890 9.990 11,809 -0.01(-0.10%)
Mar 23, 2018 10.20 10.20 9.880 10.00 51,500 +0.11(+1.11%)
Mar 22, 2018 9.890 9.890 9.890 9.890 1,000 +0.01(+0.10%)
Mar 21, 2018 9.880 9.880 9.880 9.880 1,500 +0.00(+0.00%)
Mar 20, 2018 9.880 9.880 9.870 9.880 12,300 +0.00(+0.00%)
Mar 19, 2018 9.880 9.880 9.880 9.880 70,900 +0.01(+0.10%)
Mar 16, 2018 9.870 9.870 9.870 9.870 4,800 +0.00(+0.00%)
Mar 15, 2018 9.870 9.870 9.870 9.870 6,000 +0.00(+0.00%)
Mar 14, 2018 9.870 9.880 9.870 9.870 77,600 -0.00(-0.00%)
Mar 12, 2018 9.870 9.870 9.870 0 -0.01(-0.10%)
Mar 09, 2018 9.850 9.890 9.850 9.880 114,600 +0.02(+0.20%)
Mar 06, 2018 9.860 9.880 9.860 9.860 158,700 +0.01(+0.10%)
Mar 05, 2018 9.850 9.850 9.850 9.850 50,000 -0.02(-0.20%)
Mar 02, 2018 9.800 9.870 9.750 9.870 10,300 +0.01(+0.10%)
Mar 01, 2018 9.860 9.860 9.860 9.860 2,200 +0.01(+0.10%)
Feb 28, 2018 9.870 9.870 9.850 9.850 1,400 +0.00(+0.00%)
Feb 27, 2018 9.880 9.880 9.850 9.850 18,500 -0.03(-0.30%)
Feb 26, 2018 9.880 9.885 9.870 9.880 1,313,241 +0.00(+0.00%)
Feb 22, 2018 9.880 9.880 9.880 3,000 +0.00(+0.00%)
Feb 20, 2018 9.880 9.880 9.880 0 +0.03(+0.30%)
Feb 16, 2018 9.850 9.850 9.850 0 +0.01(+0.10%)
Feb 15, 2018 9.870 9.870 9.840 9.840 95,047 -0.03(-0.30%)
Feb 14, 2018 9.870 9.870 9.870 9.870 244 +0.00(+0.00%)
Feb 13, 2018 9.850 9.870 9.837 9.870 53,769 +0.01(+0.10%)
Feb 12, 2018 9.870 9.870 9.840 9.860 3,200 +0.01(+0.10%)
Feb 09, 2018 9.841 9.850 9.840 9.850 501,700 +0.01(+0.10%)
Feb 08, 2018 9.850 9.860 9.830 9.840 98,900 -0.02(-0.20%)
Feb 07, 2018 9.840 9.880 9.840 9.860 50,900 +0.05(+0.51%)
Feb 06, 2018 9.830 9.870 9.810 9.810 24,500 -0.05(-0.51%)
Feb 05, 2018 9.870 9.870 9.860 9.860 3,900 -0.00(-0.00%)
Feb 02, 2018 9.880 9.890 9.860 9.860 7,116 -0.04(-0.40%)
Feb 01, 2018 9.890 9.900 9.880 9.900 8,831 +0.02(+0.20%)
Jan 31, 2018 9.880 9.880 9.880 9.880 300 -0.01(-0.10%)
Jan 30, 2018 9.880 9.890 9.880 9.890 1,000 +0.01(+0.10%)
Jan 25, 2018 9.880 9.880 9.880 0 +0.00(+0.00%)
Jan 24, 2018 9.880 9.880 9.880 9.880 101,500 -0.03(-0.30%)
Jan 19, 2018 9.910 9.910 9.910 0 +0.03(+0.30%)
Jan 18, 2018 9.880 9.880 9.880 9.880 2,000 +0.00(+0.00%)
Jan 17, 2018 9.880 9.900 9.850 9.880 50,250 +0.04(+0.40%)
Jan 16, 2018 9.850 9.860 9.840 9.841 8,400 -0.01(-0.09%)
Jan 12, 2018 9.850 9.850 9.850 0 +0.00(+0.00%)
Jan 11, 2018 9.850 9.851 9.840 9.850 231,405 +0.00(+0.00%)
Jan 10, 2018 9.820 9.820 9.850 26,200 +0.03(+0.31%)
Jan 08, 2018 9.820 9.820 9.820 0 -0.03(-0.30%)
Jan 05, 2018 9.810 9.850 9.810 9.850 3,000 +0.02(+0.20%)
Jan 04, 2018 9.800 9.830 9.800 9.830 4,500 +0.02(+0.20%)
Jan 03, 2018 9.800 9.830 9.800 9.810 253,104 +0.01(+0.10%)
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.