Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 12.27 12.37 12.27 12.37 305 -0.03(-0.22%)
Aug 30, 2017 12.40 12.40 12.40 12.40 107 -0.11(-0.88%)
Aug 28, 2017 12.51 23 +0.39(+3.25%)
Aug 25, 2017 12.12 12.12 12.12 12.12 108 -0.20(-1.60%)
Aug 24, 2017 12.35 12.35 12.18 12.31 1,432 +0.06(+0.48%)
Aug 23, 2017 12.35 12.35 12.15 12.25 1,693 -0.17(-1.35%)
Aug 22, 2017 12.28 12.42 12.26 12.42 1,724 -0.19(-1.47%)
Aug 21, 2017 12.70 12.70 12.61 12.61 568 +0.05(+0.37%)
Aug 18, 2017 12.56 12.56 12.56 12.56 1,168 +0.04(+0.32%)
Aug 17, 2017 12.16 12.52 12.05 12.52 6,046 +0.62(+5.22%)
Aug 16, 2017 11.94 11.94 11.90 11.90 2,315 +0.26(+2.21%)
Aug 15, 2017 11.64 11.64 11.64 11.64 161 -0.25(-2.08%)
Aug 14, 2017 11.94 11.94 11.87 11.89 9,190 -0.46(-3.75%)
Aug 11, 2017 12.22 12.36 12.22 12.35 747 +0.27(+2.21%)
Aug 10, 2017 12.07 12.09 11.93 12.09 3,128 +0.45(+3.89%)
Aug 09, 2017 11.71 11.78 11.63 11.63 2,520 +0.15(+1.29%)
Aug 08, 2017 11.53 11.53 11.49 11.49 205 +0.23(+2.01%)
Aug 07, 2017 11.26 11.26 11.26 11.26 262 -0.21(-1.81%)
Aug 04, 2017 11.53 11.53 11.34 11.47 3,845 -0.19(-1.61%)
Aug 03, 2017 11.68 11.72 11.65 11.65 4,999 +0.02(+0.17%)
Aug 02, 2017 11.63 11.63 11.63 11.63 101 +0.03(+0.26%)
Aug 01, 2017 11.66 11.66 11.60 11.60 516 -0.37(-3.13%)
Jul 31, 2017 11.81 11.98 11.81 11.98 345 -0.10(-0.82%)
Jul 27, 2017 12.08 33 +0.27(+2.32%)
Jul 26, 2017 11.55 11.94 11.55 11.80 1,767 +0.07(+0.61%)
Jul 25, 2017 11.55 11.79 11.54 11.73 5,597 -0.34(-2.78%)
Jul 24, 2017 12.06 12.07 12.06 12.07 4,198 -0.28(-2.25%)
Jul 21, 2017 12.29 12.35 12.29 12.35 765 +0.15(+1.24%)
Jul 20, 2017 12.19 12.19 12.19 12.19 111 -0.01(-0.10%)
Jul 19, 2017 12.21 12.21 12.21 12.21 203 -0.14(-1.15%)
Jul 18, 2017 12.37 12.37 12.35 12.35 4,749 +0.17(+1.37%)
Jul 17, 2017 12.27 12.27 12.12 12.18 3,361 +0.11(+0.92%)
Jul 14, 2017 12.21 12.32 12.07 12.07 3,257 +0.05(+0.44%)
Jul 13, 2017 12.18 12.18 12.02 12.02 2,860 -0.25(-2.02%)
Jul 12, 2017 12.18 12.26 12.18 12.26 2,055 +0.04(+0.32%)
Jul 11, 2017 12.16 12.25 12.16 12.23 2,438 +0.16(+1.31%)
Jul 07, 2017 12.07 31 +0.24(+2.00%)
Jul 06, 2017 12.08 12.08 11.83 11.83 1,891 -0.06(-0.49%)
Jul 05, 2017 11.83 11.96 11.83 11.89 896 -0.05(-0.45%)
Jul 03, 2017 12.14 12.25 11.87 11.94 2,796 -0.60(-4.81%)
Jun 30, 2017 12.52 12.55 12.52 12.55 386 +0.12(+0.99%)
Jun 29, 2017 12.07 12.61 11.98 12.42 5,454 -0.30(-2.33%)
Jun 28, 2017 13.18 13.18 12.72 12.72 1,704 -0.49(-3.73%)
Jun 27, 2017 13.11 13.25 13.11 13.21 1,947 -0.30(-2.21%)
Jun 26, 2017 13.58 13.60 13.51 13.51 811 -0.21(-1.56%)
Jun 23, 2017 13.72 13.72 13.72 13.72 105 +0.10(+0.71%)
Jun 22, 2017 13.63 13.63 13.63 13.63 512 +0.35(+2.67%)
Jun 21, 2017 13.27 13.27 13.27 13.27 511 +0.18(+1.37%)
Jun 20, 2017 12.82 13.11 12.82 13.10 1,246 +0.45(+3.59%)
Jun 19, 2017 12.64 12.64 12.64 12.64 1,095 -0.52(-3.92%)
Jun 16, 2017 13.16 13.16 13.16 13.16 405 +0.01(+0.04%)
Jun 15, 2017 13.21 13.21 13.11 13.15 1,437 +0.14(+1.06%)
Jun 14, 2017 13.32 13.42 13.01 13.01 996 -0.01(-0.06%)
Jun 13, 2017 12.86 13.02 12.86 13.02 963 -0.48(-3.52%)
Jun 09, 2017 13.50 13.50 13.50 0 -0.28(-2.04%)
Jun 08, 2017 14.20 14.20 13.77 13.78 4,288 -0.66(-4.54%)
Jun 07, 2017 14.43 14.43 14.43 14.43 400 -0.56(-3.72%)
Jun 06, 2017 14.99 14.99 14.99 14.99 248 +0.06(+0.43%)
Jun 02, 2017 14.93 75 +0.14(+0.93%)
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.