Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 12.00 12.15 11.82 12.00 1,468,504 +0.00(+0.00%)
Feb 27, 2018 12.00 12.35 11.90 12.00 527,188 +0.00(+0.00%)
Feb 26, 2018 11.85 12.05 11.70 12.00 423,658 +0.10(+0.84%)
Feb 23, 2018 11.70 12.20 11.60 11.90 368,730 +0.20(+1.71%)
Feb 22, 2018 11.75 11.80 11.35 11.70 926,337 +0.02(+0.21%)
Feb 21, 2018 11.30 12.15 11.00 11.68 1,967,354 -1.02(-8.07%)
Feb 20, 2018 12.70 12.70 12.50 12.70 357,123 +0.00(+0.00%)
Feb 16, 2018 12.70 12.70 12.70 0 +0.05(+0.40%)
Feb 15, 2018 12.60 12.75 12.50 12.65 187,658 +0.15(+1.20%)
Feb 14, 2018 12.35 12.70 12.35 12.50 223,196 +0.10(+0.81%)
Feb 13, 2018 12.30 12.50 12.25 12.40 214,813 +0.05(+0.40%)
Feb 12, 2018 12.50 12.60 11.90 12.35 257,757 -0.15(-1.20%)
Feb 09, 2018 12.50 12.80 12.00 12.50 519,781 +0.10(+0.81%)
Feb 08, 2018 12.65 12.70 12.30 12.40 456,902 -0.20(-1.59%)
Feb 07, 2018 12.45 12.75 12.45 12.60 292,815 +0.05(+0.40%)
Feb 06, 2018 12.30 12.60 12.10 12.55 518,771 -0.25(-1.95%)
Feb 05, 2018 12.50 12.97 12.50 12.80 539,479 +0.15(+1.19%)
Feb 02, 2018 12.75 12.80 12.40 12.65 524,557 -0.25(-1.94%)
Feb 01, 2018 12.90 12.95 12.75 12.90 300,529 -0.10(-0.77%)
Jan 31, 2018 13.10 13.25 13.00 13.00 332,092 +0.00(+0.00%)
Jan 30, 2018 12.90 13.30 12.85 13.00 304,197 -0.15(-1.14%)
Jan 29, 2018 13.50 13.60 13.11 13.15 555,618 -0.45(-3.31%)
Jan 26, 2018 12.90 13.70 12.90 13.60 530,526 +0.65(+5.02%)
Jan 25, 2018 13.65 13.75 12.80 12.95 529,512 -0.70(-5.13%)
Jan 24, 2018 14.30 14.31 13.60 13.65 590,918 -0.55(-3.87%)
Jan 23, 2018 13.75 14.25 13.65 14.20 634,303 +0.50(+3.65%)
Jan 22, 2018 13.70 13.82 13.30 13.70 666,029 +0.05(+0.37%)
Jan 19, 2018 13.50 13.85 13.30 13.65 529,526 +0.15(+1.11%)
Jan 18, 2018 13.85 13.95 13.40 13.50 378,076 -0.40(-2.88%)
Jan 17, 2018 14.05 14.40 13.60 13.90 271,167 -0.10(-0.71%)
Jan 16, 2018 14.25 14.40 13.95 14.00 396,708 -0.20(-1.41%)
Jan 12, 2018 14.20 14.20 14.20 0 +0.15(+1.07%)
Jan 11, 2018 13.70 14.05 13.65 14.05 380,791 +0.40(+2.93%)
Jan 10, 2018 13.65 524,144 -0.10(-0.73%)
Jan 09, 2018 14.10 14.15 13.70 13.75 762,204 -0.30(-2.14%)
Jan 08, 2018 14.45 14.45 12.85 14.05 2,067,490 -1.15(-7.57%)
Jan 05, 2018 15.05 15.20 14.90 15.20 405,512 +0.20(+1.33%)
Jan 04, 2018 14.50 15.10 14.50 15.00 483,580 +0.50(+3.45%)
Jan 03, 2018 14.40 14.65 14.35 14.50 502,460 +0.05(+0.35%)
Jan 02, 2018 15.15 15.18 14.30 14.45 580,352 -0.55(-3.67%)
Dec 29, 2017 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 28, 2017 14.90 15.00 14.55 15.00 777,573 +0.10(+0.67%)
Dec 27, 2017 15.05 15.25 14.90 14.90 601,629 -0.05(-0.33%)
Dec 26, 2017 15.10 15.30 14.95 14.95 367,556 -0.10(-0.66%)
Dec 22, 2017 15.15 15.20 15.00 15.05 276,203 -0.05(-0.33%)
Dec 21, 2017 14.95 15.45 14.90 15.10 1,600,900 +0.15(+1.00%)
Dec 20, 2017 14.70 15.05 14.70 14.95 499,482 +0.20(+1.36%)
Dec 19, 2017 14.90 15.15 14.70 14.75 549,535 -0.20(-1.34%)
Dec 18, 2017 15.10 15.50 14.80 14.95 1,087,551 -0.05(-0.33%)
Dec 15, 2017 14.70 15.10 14.70 15.00 1,981,306 +0.30(+2.04%)
Dec 14, 2017 14.90 14.95 14.65 14.70 628,156 -0.15(-1.01%)
Dec 13, 2017 14.95 15.00 14.65 14.85 1,102,405 -0.05(-0.34%)
Dec 12, 2017 14.95 15.00 14.70 14.90 699,112 -0.05(-0.33%)
Dec 11, 2017 15.25 15.30 14.80 14.95 377,704 -0.35(-2.29%)
Dec 08, 2017 15.45 15.50 15.10 15.30 360,380 -0.05(-0.33%)
Dec 07, 2017 15.45 15.50 15.10 15.35 429,621 -0.05(-0.32%)
Dec 06, 2017 15.25 15.55 15.20 15.40 427,723 +0.10(+0.65%)
Dec 05, 2017 15.20 15.65 15.15 15.30 409,698 +0.10(+0.66%)
Dec 04, 2017 15.60 14.90 15.20 869,948 -0.40(-2.56%)
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.