Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.00 12.30 11.85 11.85 136,394 -0.20(-1.66%)
May 30, 2018 11.95 12.20 11.85 12.05 43,169 +0.25(+2.12%)
May 29, 2018 11.80 12.10 11.55 11.80 27,937 -0.05(-0.42%)
May 25, 2018 11.85 11.85 11.85 0 -0.40(-3.27%)
May 24, 2018 12.00 12.30 11.85 12.25 32,289 +0.15(+1.24%)
May 23, 2018 12.20 12.35 12.00 12.10 43,198 -0.10(-0.82%)
May 22, 2018 12.40 12.55 12.20 12.20 56,622 -0.25(-2.01%)
May 21, 2018 12.15 12.50 11.80 12.45 37,212 +0.65(+5.51%)
May 18, 2018 12.85 12.85 11.50 11.80 58,850 -1.00(-7.81%)
May 17, 2018 12.85 13.30 12.70 12.80 35,992 +0.00(+0.00%)
May 16, 2018 12.80 12.94 12.62 12.80 47,212 +0.05(+0.39%)
May 15, 2018 13.35 13.35 12.70 12.75 55,140 -0.55(-4.14%)
May 14, 2018 13.45 13.85 13.30 13.30 34,884 -0.20(-1.48%)
May 11, 2018 14.10 14.15 13.25 13.50 58,036 -0.65(-4.59%)
May 10, 2018 14.70 14.75 14.00 14.15 78,782 -0.80(-5.35%)
May 09, 2018 14.70 14.95 14.65 14.95 25,624 +0.40(+2.75%)
May 08, 2018 16.00 16.30 14.50 14.55 124,037 -1.60(-9.91%)
May 07, 2018 15.80 16.30 15.25 16.15 32,563 +0.80(+5.21%)
May 04, 2018 15.00 15.55 15.00 15.35 19,735 +0.40(+2.68%)
May 03, 2018 14.90 15.00 14.75 14.95 17,897 +0.00(+0.00%)
May 02, 2018 15.15 15.35 14.90 14.95 30,225 -0.20(-1.32%)
May 01, 2018 15.00 15.25 14.85 15.15 25,791 +0.05(+0.33%)
Apr 30, 2018 15.05 15.55 15.05 15.10 16,944 +0.10(+0.67%)
Apr 27, 2018 15.10 15.20 14.95 15.00 35,552 -0.15(-0.99%)
Apr 26, 2018 15.05 15.40 15.05 15.15 17,753 +0.05(+0.33%)
Apr 25, 2018 15.20 15.25 14.85 15.10 19,312 -0.05(-0.33%)
Apr 24, 2018 15.15 15.35 15.10 15.15 14,674 -0.05(-0.33%)
Apr 23, 2018 15.10 15.35 15.00 15.20 11,852 -0.05(-0.33%)
Apr 20, 2018 15.60 15.60 15.15 15.25 23,315 -0.35(-2.24%)
Apr 19, 2018 15.80 15.90 15.40 15.60 14,673 -0.20(-1.27%)
Apr 18, 2018 14.65 15.95 14.65 15.80 33,115 +1.25(+8.59%)
Apr 17, 2018 14.00 14.65 13.90 14.55 27,839 +0.50(+3.56%)
Apr 16, 2018 14.35 14.51 13.85 14.05 24,876 -0.15(-1.06%)
Apr 13, 2018 14.35 14.35 14.05 14.20 26,712 -0.15(-1.05%)
Apr 12, 2018 14.50 14.65 14.30 14.35 13,849 -0.15(-1.03%)
Apr 11, 2018 13.35 14.85 13.35 14.50 42,715 +1.15(+8.61%)
Apr 10, 2018 12.90 13.55 12.70 13.35 22,769 +0.55(+4.30%)
Apr 09, 2018 13.05 13.05 12.70 12.80 18,078 -0.10(-0.78%)
Apr 06, 2018 13.05 13.43 12.80 12.90 16,920 -0.30(-2.27%)
Apr 05, 2018 13.00 13.35 13.00 13.20 23,746 +0.15(+1.15%)
Apr 04, 2018 12.90 13.25 12.70 13.05 36,284 +0.05(+0.38%)
Apr 03, 2018 12.80 13.15 12.75 13.00 22,786 +0.10(+0.78%)
Apr 02, 2018 13.25 13.80 12.75 12.90 28,619 -0.70(-5.15%)
Mar 29, 2018 13.60 13.60 13.60 0 +0.40(+3.03%)
Mar 28, 2018 13.21 13.90 13.10 13.20 35,487 -0.20(-1.49%)
Mar 27, 2018 13.05 14.10 13.05 13.40 27,706 -0.45(-3.25%)
Mar 26, 2018 14.00 14.00 13.45 13.85 22,805 +0.00(+0.00%)
Mar 23, 2018 14.05 14.10 13.70 13.85 47,007 -0.15(-1.07%)
Mar 22, 2018 13.70 14.25 13.40 14.00 18,445 +0.00(+0.00%)
Mar 21, 2018 13.05 14.12 13.05 14.00 22,794 +0.95(+7.28%)
Mar 20, 2018 13.50 13.80 12.95 13.05 32,997 -0.35(-2.61%)
Mar 19, 2018 14.30 14.30 13.25 13.40 33,957 -0.95(-6.62%)
Mar 16, 2018 13.90 14.45 13.85 14.35 39,021 +0.40(+2.87%)
Mar 15, 2018 14.35 14.55 13.85 13.95 16,468 -0.50(-3.46%)
Mar 14, 2018 14.80 14.80 14.40 14.45 18,660 -0.20(-1.37%)
Mar 13, 2018 15.45 15.45 14.40 14.65 20,779 -0.65(-4.25%)
Mar 12, 2018 14.50 15.45 14.50 15.30 30,241 +0.80(+5.52%)
Mar 09, 2018 14.45 14.65 13.83 14.50 25,138 +0.20(+1.40%)
Mar 08, 2018 14.35 14.60 14.01 14.30 20,404 -0.15(-1.04%)
Mar 07, 2018 13.35 14.85 13.35 14.45 31,978 +0.90(+6.64%)
Mar 06, 2018 13.70 14.20 13.50 13.55 42,495 -0.15(-1.09%)
Mar 05, 2018 13.20 14.05 13.20 13.70 32,757 +0.35(+2.62%)
Mar 02, 2018 13.45 14.03 13.30 13.35 34,600 -0.15(-1.11%)
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.