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%)
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.