Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.60 10.85 10.25 10.30 73,854 -0.30(-2.83%)
Jun 28, 2018 10.75 10.75 10.30 10.60 50,267 -0.15(-1.40%)
Jun 27, 2018 10.95 11.70 10.75 10.75 79,168 -0.20(-1.83%)
Jun 26, 2018 10.90 11.20 10.85 10.95 109,065 +0.10(+0.92%)
Jun 25, 2018 11.95 11.95 10.85 10.85 129,518 -1.10(-9.21%)
Jun 22, 2018 11.80 12.50 11.65 11.95 351,562 +0.25(+2.14%)
Jun 21, 2018 11.80 11.80 11.45 11.70 80,797 -0.15(-1.27%)
Jun 20, 2018 11.95 12.30 11.75 11.85 82,569 +0.00(+0.00%)
Jun 19, 2018 12.10 12.65 11.85 11.85 106,846 -0.30(-2.47%)
Jun 18, 2018 12.70 12.90 12.15 12.15 72,033 -0.55(-4.33%)
Jun 15, 2018 12.80 12.40 12.70 82,278 +0.30(+2.42%)
Jun 14, 2018 12.90 13.05 12.40 12.40 64,454 -0.20(-1.59%)
Jun 13, 2018 12.60 12.90 12.40 12.60 35,374 -0.05(-0.40%)
Jun 12, 2018 12.70 12.90 12.50 12.65 22,912 -0.10(-0.78%)
Jun 11, 2018 12.60 12.90 12.45 12.75 44,502 +0.10(+0.79%)
Jun 08, 2018 12.90 13.07 12.50 12.65 44,332 -0.25(-1.94%)
Jun 07, 2018 12.85 13.10 12.75 12.90 34,866 +0.00(+0.00%)
Jun 06, 2018 12.80 13.04 12.70 12.90 28,009 +0.10(+0.78%)
Jun 05, 2018 12.60 13.03 12.60 12.80 34,516 +0.15(+1.19%)
Jun 04, 2018 12.55 12.70 12.35 12.65 50,830 +0.15(+1.20%)
Jun 01, 2018 11.95 12.65 11.85 12.50 47,354 +0.65(+5.49%)
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%)
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.