Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.21 12.21 12.06 12.10 79,497 -0.09(-0.74%)
Apr 27, 2018 12.00 12.22 12.00 12.19 157,728 +0.19(+1.58%)
Apr 26, 2018 12.00 12.02 11.99 12.00 93,308 -0.02(-0.17%)
Apr 25, 2018 12.00 12.04 11.98 12.02 109,268 -0.03(-0.25%)
Apr 24, 2018 12.10 12.14 11.98 12.05 132,878 -0.06(-0.50%)
Apr 23, 2018 12.05 12.12 12.01 12.11 59,867 +0.01(+0.08%)
Apr 20, 2018 12.05 12.10 11.96 12.10 111,668 +0.06(+0.50%)
Apr 19, 2018 12.05 12.09 12.00 12.04 33,911 +0.00(+0.00%)
Apr 18, 2018 11.97 12.07 11.97 12.04 94,844 +0.06(+0.50%)
Apr 17, 2018 12.06 12.07 11.96 11.98 79,641 -0.02(-0.17%)
Apr 16, 2018 12.14 12.14 11.91 12.00 199,252 -0.15(-1.23%)
Apr 13, 2018 12.15 12.20 12.06 12.15 143,276 +0.09(+0.75%)
Apr 12, 2018 12.03 12.09 11.96 12.06 78,262 +0.04(+0.33%)
Apr 11, 2018 12.05 12.10 12.00 12.02 59,522 +0.02(+0.17%)
Apr 10, 2018 12.08 12.10 11.99 12.00 86,900 -0.05(-0.41%)
Apr 09, 2018 11.90 12.09 11.90 12.05 118,084 +0.06(+0.50%)
Apr 06, 2018 11.97 12.08 11.96 11.99 113,990 -0.02(-0.17%)
Apr 05, 2018 11.95 12.04 11.88 12.01 123,606 +0.11(+0.92%)
Apr 04, 2018 11.87 11.96 11.80 11.90 87,185 -0.08(-0.67%)
Apr 03, 2018 11.91 12.00 11.80 11.98 80,500 +0.06(+0.50%)
Apr 02, 2018 11.80 12.11 11.80 11.92 75,692 +0.05(+0.42%)
Mar 29, 2018 11.87 11.87 11.87 0 +0.22(+1.93%)
Mar 28, 2018 11.65 11.70 11.62 11.65 119,802 -0.01(-0.08%)
Mar 27, 2018 11.61 11.77 11.56 11.65 173,936 +0.17(+1.45%)
Mar 26, 2018 11.49 11.50 11.42 11.49 240,960 +0.04(+0.34%)
Mar 23, 2018 11.55 11.68 11.42 11.45 306,585 -0.16(-1.35%)
Mar 22, 2018 11.58 11.66 11.54 11.61 182,059 +0.01(+0.08%)
Mar 21, 2018 11.77 11.87 11.58 11.60 153,504 -0.17(-1.41%)
Mar 20, 2018 11.71 11.78 11.65 11.76 470,401 +0.08(+0.67%)
Mar 19, 2018 11.59 11.77 11.54 11.68 311,117 +0.25(+2.22%)
Mar 16, 2018 11.72 11.76 11.43 11.43 754,588 -0.30(-2.58%)
Mar 15, 2018 11.79 11.79 11.72 11.73 228,755 -0.04(-0.33%)
Mar 14, 2018 11.70 11.82 11.67 11.77 202,010 +0.14(+1.18%)
Mar 13, 2018 11.88 11.90 11.64 11.64 444,624 -0.24(-2.06%)
Mar 12, 2018 11.86 11.95 11.86 11.88 231,357 +0.02(+0.17%)
Mar 09, 2018 11.87 11.89 11.86 11.86 101,151 +0.00(+0.00%)
Mar 08, 2018 11.87 11.90 11.84 11.86 116,526 -0.03(-0.25%)
Mar 07, 2018 11.86 11.92 11.84 11.89 145,472 +0.03(+0.25%)
Mar 06, 2018 11.85 11.92 11.85 11.86 149,357 -0.04(-0.33%)
Mar 05, 2018 11.84 11.95 11.84 11.90 147,709 +0.02(+0.16%)
Mar 02, 2018 11.92 11.92 11.87 11.88 98,020 -0.02(-0.16%)
Mar 01, 2018 11.90 12.02 11.87 11.90 171,246 +0.03(+0.25%)
Feb 28, 2018 11.97 11.97 11.87 11.87 76,962 -0.01(-0.08%)
Feb 27, 2018 11.82 11.89 11.77 11.88 235,515 +0.05(+0.41%)
Feb 26, 2018 11.77 11.87 11.77 11.83 360,675 +0.06(+0.50%)
Feb 23, 2018 11.87 11.87 11.77 11.77 308,496 -0.12(-0.99%)
Feb 22, 2018 11.89 301,668 +0.00(+0.00%)
Feb 21, 2018 11.99 12.02 11.82 11.89 568,954 -0.05(-0.41%)
Feb 20, 2018 11.96 11.99 11.93 11.94 329,601 -0.01(-0.08%)
Feb 16, 2018 11.95 11.95 11.95 0 -0.04(-0.33%)
Feb 15, 2018 11.95 12.02 11.92 11.99 479,975 +0.04(+0.33%)
Feb 14, 2018 11.99 11.99 11.95 11.95 628,517 -0.03(-0.24%)
Feb 13, 2018 12.00 12.03 11.97 11.98 770,982 -0.01(-0.08%)
Feb 12, 2018 12.03 12.07 11.98 11.99 989,498 -0.08(-0.65%)
Feb 09, 2018 12.02 12.07 11.97 12.07 1,069,285 +0.02(+0.16%)
Feb 08, 2018 12.02 12.11 12.01 12.05 1,070,348 +0.04(+0.32%)
Feb 07, 2018 11.95 12.02 11.92 12.01 1,823,295 +0.05(+0.41%)
Feb 06, 2018 12.19 12.26 11.50 11.96 2,451,489 -1.55(-11.50%)
Feb 05, 2018 13.88 13.92 13.25 13.51 341,745 -0.45(-3.22%)
Feb 02, 2018 14.17 14.21 13.86 13.96 163,094 -0.25(-1.79%)
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.