Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.06 15.06 15.06 0 -0.12(-0.81%)
Mar 28, 2018 15.25 15.48 14.99 15.19 2,515,806 +0.01(+0.10%)
Mar 27, 2018 15.61 16.09 15.12 15.17 5,930,743 -0.49(-3.15%)
Mar 26, 2018 14.87 15.72 14.81 15.66 4,124,775 +0.88(+5.94%)
Mar 23, 2018 14.59 15.35 14.46 14.79 7,864,716 +0.33(+2.26%)
Mar 22, 2018 12.90 14.68 12.68 14.46 20,404,964 +3.19(+28.29%)
Mar 21, 2018 10.90 11.53 10.84 11.27 4,907,746 +0.39(+3.60%)
Mar 20, 2018 10.68 10.97 10.50 10.88 1,825,088 +0.21(+1.97%)
Mar 19, 2018 10.82 10.82 10.47 10.67 2,014,408 -0.15(-1.34%)
Mar 16, 2018 10.87 10.88 10.46 10.81 3,477,779 -0.09(-0.80%)
Mar 15, 2018 11.04 11.10 10.82 10.90 960,530 -0.09(-0.86%)
Mar 14, 2018 11.16 11.18 10.84 11.00 1,140,072 -0.14(-1.24%)
Mar 13, 2018 10.89 11.25 10.83 11.13 1,566,993 +0.30(+2.82%)
Mar 12, 2018 10.89 11.03 10.75 10.83 1,715,480 -0.05(-0.47%)
Mar 09, 2018 10.97 10.99 10.64 10.88 2,170,086 -0.01(-0.13%)
Mar 08, 2018 11.55 11.55 10.86 10.89 2,344,884 -0.59(-5.12%)
Mar 07, 2018 11.48 1,796,925 -0.21(-1.80%)
Mar 06, 2018 11.66 11.83 11.43 11.69 1,427,257 +0.07(+0.56%)
Mar 05, 2018 11.86 11.93 11.53 11.63 1,399,471 -0.31(-2.61%)
Mar 02, 2018 11.42 11.96 11.35 11.94 1,358,816 +0.33(+2.88%)
Mar 01, 2018 11.39 11.77 11.26 11.61 1,460,192 +0.14(+1.20%)
Feb 28, 2018 11.57 11.69 11.30 11.47 2,125,770 +0.04(+0.32%)
Feb 27, 2018 11.64 11.95 11.21 11.43 1,798,998 -0.09(-0.82%)
Feb 26, 2018 11.39 11.71 11.36 11.53 2,766,986 +0.62(+5.66%)
Feb 23, 2018 10.80 10.99 10.70 10.91 1,085,790 +0.15(+1.35%)
Feb 22, 2018 10.76 1,703,125 +0.03(+0.27%)
Feb 21, 2018 10.65 11.02 10.60 10.73 1,415,155 +0.15(+1.37%)
Feb 20, 2018 11.19 11.29 10.45 10.59 2,715,268 -0.70(-6.18%)
Feb 16, 2018 11.29 11.29 11.29 0 +0.05(+0.45%)
Feb 15, 2018 11.59 11.61 11.14 11.23 1,298,472 -0.29(-2.52%)
Feb 14, 2018 10.83 11.55 10.78 11.53 1,437,214 +0.58(+5.31%)
Feb 13, 2018 11.03 10.94 1,690,764 +0.20(+1.89%)
Feb 12, 2018 11.34 11.34 10.65 10.74 2,744,140 -0.60(-5.25%)
Feb 09, 2018 11.26 11.49 10.69 11.34 2,244,963 +0.14(+1.23%)
Feb 08, 2018 12.08 12.08 11.20 11.20 2,364,437 -0.87(-7.22%)
Feb 07, 2018 11.39 11.99 11.28 12.07 2,422,175 +0.68(+5.93%)
Feb 06, 2018 10.71 11.59 10.51 11.39 2,712,028 +0.25(+2.21%)
Feb 05, 2018 10.51 11.27 10.29 11.15 3,831,443 +0.54(+5.06%)
Feb 02, 2018 11.20 11.55 10.54 10.61 6,997,592 -0.36(-3.31%)
Feb 01, 2018 12.71 12.78 10.94 10.97 8,099,596 -2.37(-17.75%)
Jan 31, 2018 13.87 13.95 13.19 13.34 991,400 -0.44(-3.21%)
Jan 30, 2018 13.94 13.99 13.65 13.78 932,480 -0.30(-2.11%)
Jan 29, 2018 13.87 14.25 13.78 14.08 1,488,329 +0.20(+1.46%)
Jan 26, 2018 13.57 13.90 13.40 13.88 674,130 +0.40(+2.96%)
Jan 25, 2018 13.57 13.65 13.11 13.48 803,553 -0.04(-0.27%)
Jan 24, 2018 13.66 13.78 13.33 13.52 1,682,905 -0.12(-0.90%)
Jan 23, 2018 13.62 13.71 13.21 13.64 860,561 -0.04(-0.32%)
Jan 22, 2018 13.34 13.73 13.27 13.68 1,074,506 +0.45(+3.40%)
Jan 19, 2018 12.75 13.25 12.68 13.23 1,101,846 +0.49(+3.82%)
Jan 18, 2018 12.74 12.89 12.63 12.75 680,521 +0.03(+0.23%)
Jan 17, 2018 12.46 12.80 12.33 12.72 913,338 +0.36(+2.94%)
Jan 16, 2018 12.83 12.87 12.27 12.35 971,155 -0.37(-2.91%)
Jan 12, 2018 12.72 12.72 12.72 0 +0.14(+1.10%)
Jan 11, 2018 12.19 12.65 12.08 12.59 1,277,772 +0.52(+4.33%)
Jan 10, 2018 11.63 12.12 11.59 12.06 790,287 +0.38(+3.23%)
Jan 09, 2018 11.87 11.93 11.56 11.69 1,079,756 -0.28(-2.31%)
Jan 08, 2018 12.08 12.10 11.71 11.96 1,094,859 -0.01(-0.06%)
Jan 05, 2018 11.95 12.08 11.84 11.97 962,330 -0.01(-0.12%)
Jan 04, 2018 12.04 12.08 11.42 11.98 1,541,039 -0.07(-0.54%)
Jan 03, 2018 12.45 12.46 12.02 12.05 983,589 -0.40(-3.21%)
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.