Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.45 11.45 11.45 0 +0.06(+0.53%)
Mar 28, 2018 11.29 11.45 11.27 11.39 460,708 +0.09(+0.77%)
Mar 27, 2018 11.37 11.41 11.26 11.30 481,124 -0.06(-0.53%)
Mar 26, 2018 11.34 11.37 11.19 11.36 296,975 +0.18(+1.62%)
Mar 23, 2018 11.29 11.31 11.16 11.18 352,310 -0.04(-0.36%)
Mar 22, 2018 11.21 11.30 11.18 11.22 637,841 -0.18(-1.59%)
Mar 21, 2018 11.43 11.44 11.35 11.40 336,330 -0.06(-0.53%)
Mar 20, 2018 11.47 11.48 11.41 11.46 294,992 -0.11(-0.98%)
Mar 19, 2018 11.53 11.59 11.49 11.57 418,106 -0.05(-0.40%)
Mar 16, 2018 11.53 11.62 11.53 11.62 465,975 +0.07(+0.64%)
Mar 15, 2018 11.58 11.59 11.53 11.55 292,173 -0.11(-0.92%)
Mar 14, 2018 11.66 11.68 11.58 11.66 870,174 +0.04(+0.35%)
Mar 13, 2018 11.71 11.73 11.60 11.61 786,326 -0.20(-1.70%)
Mar 12, 2018 11.71 11.82 11.68 11.82 716,932 +0.01(+0.06%)
Mar 09, 2018 11.74 11.89 11.70 11.81 599,473 +0.08(+0.69%)
Mar 08, 2018 11.75 11.78 11.70 11.73 2,216,052 +0.05(+0.40%)
Mar 07, 2018 11.68 11.57 11.68 184,873 +0.09(+0.75%)
Mar 06, 2018 11.59 11.65 11.56 11.59 337,304 +0.09(+0.76%)
Mar 05, 2018 11.41 11.54 11.40 11.51 205,990 +0.08(+0.70%)
Mar 02, 2018 11.43 11.44 11.31 11.43 323,368 +0.07(+0.59%)
Mar 01, 2018 11.38 11.47 11.27 11.36 335,363 -0.04(-0.35%)
Feb 28, 2018 11.48 11.49 11.37 11.40 401,743 -0.04(-0.35%)
Feb 27, 2018 11.50 11.52 11.43 11.44 274,921 -0.23(-2.01%)
Feb 26, 2018 11.61 11.68 11.53 11.68 430,647 +0.04(+0.35%)
Feb 23, 2018 11.57 11.66 11.53 11.63 376,330 +0.21(+1.88%)
Feb 22, 2018 11.42 403,643 +0.11(+0.95%)
Feb 21, 2018 11.47 11.47 11.29 11.31 468,589 -0.01(-0.12%)
Feb 20, 2018 11.29 11.37 11.27 11.33 301,528 -0.07(-0.59%)
Feb 16, 2018 11.39 11.39 11.39 0 +0.01(+0.12%)
Feb 15, 2018 11.31 11.39 11.26 11.38 368,606 +0.07(+0.65%)
Feb 14, 2018 11.15 11.31 11.14 11.31 385,349 +0.09(+0.84%)
Feb 13, 2018 11.16 11.22 11.13 11.21 285,694 -0.05(-0.42%)
Feb 12, 2018 11.25 11.29 11.19 11.26 374,141 +0.17(+1.57%)
Feb 09, 2018 11.12 11.16 10.86 11.09 604,105 -0.02(-0.18%)
Feb 08, 2018 11.41 11.07 11.11 685,890 -0.31(-2.70%)
Feb 07, 2018 11.41 11.51 11.35 11.41 510,665 -0.11(-0.93%)
Feb 06, 2018 11.27 11.53 11.25 11.52 663,779 +0.11(+0.94%)
Feb 05, 2018 11.70 11.72 11.31 11.41 702,571 -0.43(-3.62%)
Feb 02, 2018 11.76 11.90 11.71 11.84 549,302 -0.29(-2.38%)
Feb 01, 2018 12.14 12.18 12.08 12.13 255,265 -0.05(-0.39%)
Jan 31, 2018 12.16 12.18 12.10 12.18 375,802 +0.03(+0.28%)
Jan 30, 2018 12.18 12.20 12.10 12.14 347,695 -0.08(-0.66%)
Jan 29, 2018 12.16 12.27 12.15 12.22 365,472 -0.17(-1.41%)
Jan 26, 2018 12.39 12.44 12.35 12.40 477,569 +0.13(+1.09%)
Jan 25, 2018 12.39 12.39 12.24 12.27 443,195 +0.07(+0.60%)
Jan 24, 2018 12.22 12.25 12.16 12.19 462,499 -0.06(-0.49%)
Jan 23, 2018 12.19 12.25 12.12 12.25 868,927 +0.07(+0.61%)
Jan 22, 2018 12.08 12.18 12.07 12.18 913,168 +0.35(+2.95%)
Jan 19, 2018 11.90 11.91 11.80 11.83 530,591 -0.07(-0.56%)
Jan 18, 2018 11.85 11.90 11.82 11.90 504,767 -0.06(-0.50%)
Jan 17, 2018 11.94 11.98 11.89 11.96 555,279 -0.01(-0.06%)
Jan 16, 2018 11.95 11.97 11.92 11.96 748,760 +0.18(+1.54%)
Jan 12, 2018 11.78 11.78 11.78 0 +0.22(+1.91%)
Jan 11, 2018 11.56 11.58 11.53 11.56 510,935 -0.02(-0.17%)
Jan 10, 2018 11.66 11.66 11.53 11.58 590,247 -0.17(-1.43%)
Jan 09, 2018 11.77 11.78 11.72 11.75 780,766 -0.08(-0.68%)
Jan 08, 2018 11.78 11.83 11.77 11.83 462,186 +0.03(+0.28%)
Jan 05, 2018 11.79 11.81 11.74 11.80 413,676 +0.05(+0.40%)
Jan 04, 2018 11.74 11.77 11.70 11.75 518,698 +0.09(+0.75%)
Jan 03, 2018 11.70 11.72 11.66 11.66 545,603 -0.12(-1.02%)
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.