Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.30 12.63 12.29 12.48 8,039,329 +0.14(+1.13%)
Apr 27, 2018 12.56 12.77 12.27 12.34 8,966,850 -0.41(-3.22%)
Apr 26, 2018 12.76 12.91 12.62 12.75 8,637,248 +0.05(+0.39%)
Apr 25, 2018 12.48 12.75 12.44 12.70 8,105,208 +0.08(+0.63%)
Apr 24, 2018 12.88 13.02 12.36 12.62 8,388,774 -0.21(-1.64%)
Apr 23, 2018 12.61 12.93 12.56 12.83 5,827,705 +0.10(+0.79%)
Apr 20, 2018 12.63 12.74 12.35 12.73 12,260,634 +0.05(+0.39%)
Apr 19, 2018 12.76 12.94 12.52 12.68 11,896,490 +0.01(+0.08%)
Apr 18, 2018 12.42 12.83 12.37 12.67 12,479,531 +0.42(+3.43%)
Apr 17, 2018 12.16 12.35 12.04 12.25 4,784,387 +0.14(+1.16%)
Apr 16, 2018 12.03 12.25 11.89 12.11 9,170,992 +0.01(+0.08%)
Apr 13, 2018 11.77 12.20 11.76 12.10 10,973,866 +0.42(+3.60%)
Apr 12, 2018 11.64 11.87 11.47 11.68 10,959,101 -0.05(-0.43%)
Apr 11, 2018 11.42 11.74 11.38 11.73 11,403,755 +0.34(+2.99%)
Apr 10, 2018 11.08 11.50 11.01 11.39 15,848,104 +0.59(+5.46%)
Apr 09, 2018 11.04 11.13 10.79 10.80 10,838,685 -0.12(-1.10%)
Apr 06, 2018 11.00 11.18 10.69 10.92 5,989,935 -0.20(-1.80%)
Apr 05, 2018 10.65 11.24 10.64 11.12 9,795,961 +0.47(+4.41%)
Apr 04, 2018 10.45 10.65 10.29 10.65 11,347,993 -0.11(-1.02%)
Apr 03, 2018 10.62 10.81 10.39 10.76 6,032,168 +0.22(+2.09%)
Apr 02, 2018 10.92 10.96 10.35 10.54 7,229,215 -0.46(-4.18%)
Mar 29, 2018 11.00 11.00 11.00 0 +0.48(+4.56%)
Mar 28, 2018 11.17 11.47 10.49 10.52 14,652,332 -0.60(-5.40%)
Mar 27, 2018 11.75 11.81 11.07 11.12 8,824,261 -0.67(-5.68%)
Mar 26, 2018 11.78 11.86 11.52 11.79 8,633,881 +0.12(+1.03%)
Mar 23, 2018 12.00 12.22 11.62 11.67 8,043,403 -0.17(-1.44%)
Mar 22, 2018 11.97 12.03 11.73 11.84 7,531,492 -0.33(-2.71%)
Mar 21, 2018 11.32 12.31 11.32 12.17 15,759,496 +0.99(+8.86%)
Mar 20, 2018 11.08 11.32 11.02 11.18 6,500,971 +0.22(+2.01%)
Mar 19, 2018 11.08 11.18 10.88 10.96 7,402,737 -0.20(-1.79%)
Mar 16, 2018 10.85 11.31 10.78 11.16 7,077,115 +0.36(+3.33%)
Mar 15, 2018 11.16 11.22 10.77 10.80 6,300,954 -0.30(-2.70%)
Mar 14, 2018 11.03 11.23 10.99 11.10 8,358,578 +0.14(+1.28%)
Mar 13, 2018 10.89 10.98 10.78 10.96 8,571,631 +0.12(+1.11%)
Mar 12, 2018 10.99 11.03 10.77 10.84 10,145,318 -0.12(-1.09%)
Mar 09, 2018 10.96 11.13 10.85 10.96 6,793,614 +0.17(+1.58%)
Mar 08, 2018 10.97 11.01 10.67 10.79 6,160,512 -0.13(-1.19%)
Mar 07, 2018 11.13 10.74 10.92 9,954,829 +0.08(+0.74%)
Mar 06, 2018 10.98 11.01 10.71 10.84 7,031,237 -0.01(-0.09%)
Mar 05, 2018 10.37 10.94 10.35 10.85 9,064,935 +0.36(+3.43%)
Mar 02, 2018 10.36 10.52 10.20 10.49 11,448,220 -0.04(-0.38%)
Mar 01, 2018 10.51 10.65 10.35 10.53 7,528,877 +0.03(+0.29%)
Feb 28, 2018 10.90 11.01 10.50 10.50 10,430,489 -0.32(-2.96%)
Feb 27, 2018 11.00 11.16 10.81 10.82 6,529,574 -0.29(-2.61%)
Feb 26, 2018 11.14 11.20 10.88 11.11 6,966,593 +0.05(+0.45%)
Feb 23, 2018 10.82 11.07 10.78 11.06 7,538,639 +0.33(+3.08%)
Feb 22, 2018 10.73 12,239,195 +0.14(+1.32%)
Feb 21, 2018 10.77 10.86 10.56 10.59 10,058,101 -0.28(-2.58%)
Feb 20, 2018 10.96 11.04 10.83 10.87 9,148,357 -0.14(-1.27%)
Feb 16, 2018 11.01 11.01 11.01 0 -0.08(-0.72%)
Feb 15, 2018 11.63 11.70 11.02 11.09 10,832,720 -0.16(-1.42%)
Feb 14, 2018 10.49 11.33 10.41 11.25 11,031,207 +0.62(+5.83%)
Feb 13, 2018 10.69 10.78 10.58 10.63 8,531,885 -0.23(-2.12%)
Feb 12, 2018 10.64 10.98 10.46 10.86 9,385,956 +0.68(+6.68%)
Feb 09, 2018 10.56 10.60 9.790 10.18 16,212,169 -0.34(-3.23%)
Feb 08, 2018 11.23 10.52 10.52 6,899,678 -0.53(-4.80%)
Feb 07, 2018 11.25 11.45 11.05 11.05 7,644,560 -0.23(-2.04%)
Feb 06, 2018 10.96 11.32 10.76 11.28 8,711,280 +0.07(+0.67%)
Feb 05, 2018 11.29 11.54 11.11 11.21 6,878,018 -0.35(-2.99%)
Feb 02, 2018 12.00 12.02 11.51 11.55 8,653,108 -0.72(-5.87%)
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.