Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.90 14.00 13.60 13.95 18,400 +0.25(+1.82%)
Sep 27, 2018 13.55 13.70 13.55 13.70 13,576 +0.20(+1.48%)
Sep 26, 2018 13.60 13.60 13.35 13.50 30,249 -0.30(-2.17%)
Sep 25, 2018 13.85 13.90 13.75 13.80 16,732 -0.05(-0.36%)
Sep 24, 2018 13.75 13.90 13.70 13.85 20,738 +0.10(+0.73%)
Sep 21, 2018 14.00 14.20 13.65 13.75 111,700 -0.30(-2.14%)
Sep 20, 2018 14.15 14.20 13.95 14.05 22,106 -0.05(-0.35%)
Sep 19, 2018 14.05 14.20 14.00 14.10 18,432 +0.00(+0.00%)
Sep 18, 2018 14.10 14.20 14.03 14.10 27,424 +0.00(+0.00%)
Sep 17, 2018 13.90 14.15 13.90 14.10 43,947 +0.15(+1.08%)
Sep 14, 2018 13.80 14.10 13.80 13.95 17,200 +0.10(+0.72%)
Sep 13, 2018 13.75 14.00 13.70 13.85 18,539 +0.10(+0.73%)
Sep 12, 2018 13.70 13.90 13.67 13.75 32,098 +0.05(+0.36%)
Sep 11, 2018 13.70 13.80 13.55 13.70 17,311 +0.00(+0.00%)
Sep 10, 2018 13.75 13.80 13.55 13.70 19,259 -0.05(-0.36%)
Sep 07, 2018 13.50 13.75 13.50 13.75 20,600 +0.25(+1.85%)
Sep 06, 2018 13.60 13.70 13.45 13.50 26,342 -0.10(-0.74%)
Sep 05, 2018 13.55 13.70 13.40 13.60 17,219 +0.00(+0.00%)
Sep 04, 2018 13.45 13.70 13.45 13.60 18,476 -0.10(-0.73%)
Aug 31, 2018 13.70 13.70 13.70 0 +0.20(+1.48%)
Aug 30, 2018 13.65 13.70 13.45 13.50 43,314 -0.15(-1.10%)
Aug 29, 2018 13.65 13.80 13.55 13.65 15,821 +0.00(+0.00%)
Aug 28, 2018 13.60 13.70 13.50 13.65 15,598 +0.05(+0.37%)
Aug 27, 2018 13.60 13.75 13.60 13.60 18,092 +0.05(+0.37%)
Aug 24, 2018 13.48 13.85 13.48 13.55 32,000 +0.15(+1.12%)
Aug 23, 2018 13.60 13.75 13.35 13.40 31,941 -0.20(-1.47%)
Aug 22, 2018 13.80 13.90 13.50 13.60 33,939 -0.20(-1.45%)
Aug 21, 2018 13.70 13.90 13.70 13.80 23,670 +0.20(+1.47%)
Aug 20, 2018 13.65 13.80 13.50 13.60 21,725 +0.00(+0.00%)
Aug 17, 2018 13.50 13.80 13.45 13.60 56,500 +0.05(+0.37%)
Aug 16, 2018 12.90 13.70 12.90 13.55 50,818 +0.70(+5.45%)
Aug 15, 2018 12.80 12.90 12.55 12.85 120,559 +0.00(+0.00%)
Aug 14, 2018 12.80 12.95 12.70 12.85 25,775 +0.10(+0.78%)
Aug 13, 2018 13.05 13.05 12.75 12.75 101,872 -0.25(-1.92%)
Aug 10, 2018 12.80 13.10 12.80 13.00 87,000 +0.10(+0.78%)
Aug 09, 2018 12.60 13.00 12.60 12.90 18,208 +0.25(+1.98%)
Aug 08, 2018 12.35 12.70 12.35 12.65 33,912 +0.25(+2.02%)
Aug 07, 2018 12.40 12.50 12.30 12.40 20,383 +0.00(+0.00%)
Aug 06, 2018 12.20 12.40 12.15 12.40 23,462 +0.35(+2.90%)
Aug 03, 2018 12.15 12.45 11.90 12.05 48,000 -0.05(-0.41%)
Aug 02, 2018 11.90 12.15 11.80 12.10 31,916 +0.15(+1.26%)
Aug 01, 2018 12.00 12.05 11.80 11.95 21,450 -0.05(-0.42%)
Jul 31, 2018 11.50 12.00 11.50 12.00 38,172 +0.50(+4.35%)
Jul 30, 2018 11.55 11.75 11.50 11.50 20,347 -0.05(-0.43%)
Jul 27, 2018 11.70 11.70 11.30 11.55 42,000 -0.10(-0.86%)
Jul 26, 2018 11.55 11.85 11.50 11.65 29,283 +0.10(+0.87%)
Jul 25, 2018 11.70 11.75 11.55 11.55 22,980 -0.15(-1.28%)
Jul 24, 2018 11.80 11.90 11.65 11.70 21,001 -0.10(-0.85%)
Jul 23, 2018 11.95 12.00 11.80 11.80 30,111 -0.20(-1.67%)
Jul 20, 2018 11.80 12.10 11.80 12.00 29,795 +0.10(+0.84%)
Jul 19, 2018 12.40 11.90 11.90 66,740 -0.40(-3.25%)
Jul 18, 2018 12.65 12.65 12.25 12.30 29,216 -0.35(-2.77%)
Jul 17, 2018 12.75 12.75 12.60 12.65 32,201 -0.10(-0.78%)
Jul 16, 2018 12.85 12.90 12.70 12.75 41,405 -0.10(-0.78%)
Jul 13, 2018 12.65 12.90 12.65 12.85 21,510 -0.05(-0.39%)
Jul 12, 2018 12.90 12.95 12.75 12.90 29,697 +0.05(+0.39%)
Jul 11, 2018 12.95 13.10 12.85 12.85 27,486 -0.15(-1.15%)
Jul 10, 2018 13.00 13.05 12.90 13.00 21,523 -0.05(-0.38%)
Jul 09, 2018 13.00 13.20 13.00 13.05 24,655 -0.05(-0.38%)
Jul 06, 2018 13.10 13.20 12.33 13.10 34,479 +0.00(+0.00%)
Jul 05, 2018 13.15 13.20 13.00 13.10 43,831 -0.05(-0.38%)
Jul 03, 2018 13.15 13.15 13.15 0 -0.05(-0.38%)
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.