Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.29 11.55 10.88 10.93 821,136 -0.23(-2.09%)
Feb 27, 2018 11.71 11.92 11.16 11.16 748,675 -0.44(-3.80%)
Feb 26, 2018 11.45 11.79 11.36 11.60 823,212 +0.18(+1.59%)
Feb 23, 2018 11.24 11.47 11.06 11.42 609,533 +0.29(+2.56%)
Feb 22, 2018 11.03 11.29 11.03 11.14 613,876 +0.10(+0.94%)
Feb 21, 2018 11.01 11.21 10.96 11.03 837,817 +0.10(+0.95%)
Feb 20, 2018 11.24 11.32 10.77 10.93 1,535,162 -0.47(-4.10%)
Feb 16, 2018 11.40 11.40 11.40 0 +0.00(+0.00%)
Feb 15, 2018 11.66 11.66 11.21 11.40 1,273,332 -0.21(-1.79%)
Feb 14, 2018 11.16 11.68 11.01 11.60 2,400,241 +0.42(+3.71%)
Feb 13, 2018 11.01 11.21 10.83 11.19 1,030,967 +0.21(+1.89%)
Feb 12, 2018 11.11 11.11 10.62 10.98 863,915 -0.13(-1.17%)
Feb 09, 2018 11.06 11.24 10.59 11.11 930,584 +0.21(+1.90%)
Feb 08, 2018 11.27 11.37 10.59 10.90 1,304,786 -0.13(-1.18%)
Feb 07, 2018 10.54 10.96 10.54 11.03 878,295 +0.52(+4.94%)
Feb 06, 2018 9.891 10.59 9.719 10.51 1,270,127 +0.29(+2.79%)
Feb 05, 2018 10.02 10.46 10.02 10.23 776,186 +0.05(+0.51%)
Feb 02, 2018 10.38 10.49 10.15 10.18 833,661 -0.26(-2.49%)
Feb 01, 2018 10.28 10.67 10.12 10.44 788,303 +0.03(+0.25%)
Jan 31, 2018 10.96 10.98 10.28 10.41 780,439 -0.47(-4.30%)
Jan 30, 2018 11.11 11.19 10.80 10.88 918,687 -0.34(-3.01%)
Jan 29, 2018 11.06 11.34 11.06 11.21 1,003,209 +0.08(+0.70%)
Jan 26, 2018 11.03 11.16 10.85 11.14 882,734 +0.16(+1.42%)
Jan 25, 2018 10.90 11.03 10.70 10.98 754,933 +0.13(+1.20%)
Jan 24, 2018 10.96 11.09 10.62 10.85 701,372 +0.03(+0.24%)
Jan 23, 2018 11.11 11.11 10.80 10.83 622,170 -0.23(-2.11%)
Jan 22, 2018 10.83 11.09 10.80 11.06 758,633 +0.29(+2.65%)
Jan 19, 2018 10.57 10.96 10.51 10.77 1,050,599 +0.26(+2.47%)
Jan 18, 2018 10.41 10.62 10.31 10.51 1,117,916 +0.16(+1.50%)
Jan 17, 2018 10.57 10.64 10.33 10.36 1,135,616 -0.03(-0.25%)
Jan 16, 2018 10.98 10.98 10.25 10.38 1,488,940 -0.49(-4.53%)
Jan 12, 2018 10.88 10.88 10.88 0 -0.29(-2.56%)
Jan 11, 2018 10.54 11.27 10.54 11.16 1,536,613 +0.62(+5.91%)
Jan 10, 2018 9.996 10.68 9.973 10.54 2,281,250 +0.66(+6.70%)
Jan 09, 2018 10.21 10.28 9.595 9.878 1,837,225 -0.35(-3.46%)
Jan 08, 2018 10.35 10.38 9.973 10.23 1,715,972 +0.00(+0.00%)
Jan 05, 2018 10.54 10.66 10.09 10.23 1,674,143 -0.33(-3.13%)
Jan 04, 2018 11.56 11.58 9.973 10.56 4,041,215 -1.04(-8.96%)
Jan 03, 2018 11.60 11.87 11.44 11.60 1,018,294 +0.12(+1.03%)
Jan 02, 2018 11.30 11.63 11.30 11.49 868,503 +0.26(+2.32%)
Dec 29, 2017 11.23 11.23 11.23 0 -0.35(-3.06%)
Dec 28, 2017 11.58 11.72 11.49 11.58 951,152 +0.00(+0.00%)
Dec 27, 2017 11.70 11.82 11.47 11.58 946,857 -0.07(-0.61%)
Dec 26, 2017 11.30 11.82 11.27 11.65 686,089 +0.35(+3.14%)
Dec 22, 2017 11.30 11.39 11.18 11.30 720,902 +0.02(+0.21%)
Dec 21, 2017 11.18 11.34 11.13 11.27 742,030 +0.17(+1.49%)
Dec 20, 2017 11.06 11.17 10.99 11.11 881,919 +0.14(+1.29%)
Dec 19, 2017 11.11 11.15 10.94 10.97 1,251,583 -0.12(-1.07%)
Dec 18, 2017 10.92 11.20 10.89 11.08 1,631,315 +0.35(+3.30%)
Dec 15, 2017 10.56 10.87 10.56 10.73 2,873,709 +0.24(+2.25%)
Dec 14, 2017 10.68 10.73 10.26 10.49 1,518,573 -0.09(-0.89%)
Dec 13, 2017 10.49 10.87 10.49 10.59 2,159,355 +0.14(+1.36%)
Dec 12, 2017 10.63 10.82 10.42 10.45 1,034,089 -0.24(-2.21%)
Dec 11, 2017 10.73 10.87 10.61 10.68 1,117,175 +0.02(+0.22%)
Dec 08, 2017 10.63 10.88 10.52 10.66 1,132,113 +0.00(+0.00%)
Dec 07, 2017 10.75 10.92 10.37 3,028,117 +0.00(+0.00%)
Dec 06, 2017 10.35 10.74 10.30 10.73 2,177,452 +0.47(+4.61%)
Dec 05, 2017 10.68 10.68 9.925 10.26 1,750,440 -0.02(-0.23%)
Dec 04, 2017 10.33 10.92 10.27 10.28 2,001,602 +0.09(+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.