Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.40 11.40 10.65 10.73 818,293 -0.67(-5.86%)
Feb 27, 2018 11.63 11.75 11.36 11.40 595,203 -0.24(-2.03%)
Feb 26, 2018 11.59 11.75 11.51 11.63 633,841 +0.12(+1.02%)
Feb 23, 2018 11.47 11.55 11.30 11.51 582,782 +0.08(+0.69%)
Feb 22, 2018 11.44 555,185 +0.08(+0.69%)
Feb 21, 2018 11.24 11.51 11.24 11.36 387,790 +0.12(+1.05%)
Feb 20, 2018 11.16 11.36 11.12 11.24 1,096,648 +0.04(+0.35%)
Feb 16, 2018 11.20 11.20 11.20 0 +0.00(+0.00%)
Feb 15, 2018 11.16 11.28 11.00 11.20 720,520 +0.12(+1.06%)
Feb 14, 2018 10.92 11.12 10.89 11.08 1,040,569 +0.12(+1.08%)
Feb 13, 2018 11.12 11.20 10.92 10.96 532,676 -0.24(-2.11%)
Feb 12, 2018 10.96 11.36 10.77 11.20 1,908,493 +0.28(+2.52%)
Feb 09, 2018 11.28 11.36 10.85 10.92 1,747,007 -0.24(-2.11%)
Feb 08, 2018 11.24 11.28 11.00 11.16 1,419,832 -0.12(-1.05%)
Feb 07, 2018 11.08 11.40 11.04 11.28 690,049 +0.24(+2.14%)
Feb 06, 2018 11.12 11.34 10.96 11.04 986,732 -0.57(-4.91%)
Feb 05, 2018 11.95 12.06 11.57 11.61 806,883 -0.45(-3.75%)
Feb 02, 2018 11.87 12.14 11.75 12.06 1,119,201 +0.08(+0.65%)
Feb 01, 2018 12.14 12.18 11.91 11.99 852,921 -0.24(-1.93%)
Jan 31, 2018 12.26 12.38 11.99 12.22 880,385 +0.08(+0.65%)
Jan 30, 2018 12.34 12.38 12.08 12.14 704,120 -0.28(-2.22%)
Jan 29, 2018 12.38 12.44 12.18 12.42 793,591 +0.08(+0.64%)
Jan 26, 2018 12.42 12.50 12.26 12.34 772,525 -0.04(-0.32%)
Jan 25, 2018 12.38 12.42 12.22 12.38 648,250 +0.04(+0.32%)
Jan 24, 2018 12.30 12.38 12.18 12.34 465,512 +0.08(+0.64%)
Jan 23, 2018 12.22 12.34 12.06 12.26 565,583 +0.04(+0.32%)
Jan 22, 2018 12.22 12.34 12.14 12.22 963,588 +0.04(+0.32%)
Jan 19, 2018 12.18 12.26 12.10 12.18 819,977 -0.04(-0.32%)
Jan 18, 2018 12.34 12.42 12.18 12.22 883,770 -0.16(-1.27%)
Jan 17, 2018 12.10 12.42 12.01 12.38 944,158 +0.35(+2.94%)
Jan 16, 2018 12.18 12.38 12.03 12.03 1,003,587 -0.08(-0.65%)
Jan 12, 2018 12.10 12.10 12.10 0 -0.24(-1.91%)
Jan 11, 2018 11.95 12.34 11.95 12.34 690,731 +0.43(+3.63%)
Jan 10, 2018 12.06 11.91 1,331,683 +0.00(+0.00%)
Jan 09, 2018 12.03 12.10 11.83 11.91 1,156,072 -0.04(-0.33%)
Jan 08, 2018 11.95 12.08 11.83 11.95 803,323 +0.00(+0.00%)
Jan 05, 2018 11.95 11.99 11.75 11.95 897,277 +0.08(+0.66%)
Jan 04, 2018 11.91 11.99 11.83 11.87 952,198 +0.04(+0.33%)
Jan 03, 2018 11.99 11.99 11.71 11.83 1,120,998 -0.16(-1.31%)
Jan 02, 2018 12.06 12.06 11.71 11.99 1,460,382 +0.04(+0.33%)
Dec 29, 2017 11.95 11.95 11.95 0 +0.00(+0.00%)
Dec 28, 2017 11.75 11.95 11.65 11.95 879,755 +0.22(+1.86%)
Dec 27, 2017 11.69 11.77 11.61 11.73 1,249,311 +0.08(+0.67%)
Dec 26, 2017 11.49 11.81 11.49 11.65 711,907 +0.12(+1.01%)
Dec 22, 2017 11.53 11.61 11.40 11.53 937,393 +0.00(+0.00%)
Dec 21, 2017 11.49 11.69 11.38 11.53 1,343,335 +0.04(+0.34%)
Dec 20, 2017 10.75 11.88 10.60 11.49 2,528,604 +0.31(+2.79%)
Dec 19, 2017 11.30 11.37 11.10 11.18 1,494,163 -0.08(-0.69%)
Dec 18, 2017 11.10 11.38 11.07 11.26 1,080,524 +0.27(+2.48%)
Dec 15, 2017 10.87 11.14 10.87 10.99 2,135,889 +0.19(+1.80%)
Dec 14, 2017 11.07 11.12 10.68 10.79 1,106,452 -0.23(-2.12%)
Dec 13, 2017 11.07 11.20 10.91 11.03 973,009 -0.04(-0.35%)
Dec 12, 2017 10.91 11.10 10.83 11.07 1,497,244 +0.19(+1.79%)
Dec 11, 2017 10.91 10.91 10.50 10.87 1,140,705 +0.00(+0.00%)
Dec 08, 2017 11.30 11.38 10.87 10.87 806,195 +0.00(+0.00%)
Dec 07, 2017 11.26 11.46 11.22 429,376 +0.00(+0.00%)
Dec 06, 2017 11.14 11.46 11.14 11.26 483,690 +0.00(+0.00%)
Dec 05, 2017 11.61 11.65 11.18 11.26 969,267 -0.35(-3.02%)
Dec 04, 2017 11.69 11.69 11.53 11.61 844,771 +0.04(+0.34%)
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.