Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.42 11.42 11.42 0 +0.06(+0.53%)
Mar 28, 2018 11.27 11.43 11.24 11.36 461,857 +0.09(+0.77%)
Mar 27, 2018 11.35 11.38 11.23 11.27 482,323 -0.06(-0.53%)
Mar 26, 2018 11.31 11.35 11.16 11.33 297,716 +0.18(+1.62%)
Mar 23, 2018 11.26 11.28 11.13 11.15 353,188 -0.04(-0.36%)
Mar 22, 2018 11.18 11.27 11.15 11.19 639,431 -0.18(-1.59%)
Mar 21, 2018 11.40 11.41 11.32 11.37 337,168 -0.06(-0.53%)
Mar 20, 2018 11.44 11.45 11.39 11.43 295,728 -0.11(-0.98%)
Mar 19, 2018 11.51 11.56 11.46 11.55 419,148 -0.05(-0.40%)
Mar 16, 2018 11.51 11.59 11.51 11.59 467,137 +0.07(+0.64%)
Mar 15, 2018 11.55 11.56 11.50 11.52 292,901 -0.11(-0.92%)
Mar 14, 2018 11.63 11.65 11.55 11.63 872,343 +0.04(+0.35%)
Mar 13, 2018 11.68 11.70 11.57 11.59 788,285 -0.20(-1.70%)
Mar 12, 2018 11.68 11.79 11.65 11.79 718,719 +0.01(+0.06%)
Mar 09, 2018 11.71 11.86 11.67 11.78 600,967 +0.08(+0.69%)
Mar 08, 2018 11.72 11.75 11.67 11.70 2,221,574 +0.05(+0.40%)
Mar 07, 2018 11.65 11.55 11.65 185,334 +0.09(+0.75%)
Mar 06, 2018 11.57 11.62 11.53 11.57 338,145 +0.09(+0.76%)
Mar 05, 2018 11.38 11.51 11.37 11.48 206,504 +0.08(+0.70%)
Mar 02, 2018 11.40 11.41 11.29 11.40 324,174 +0.07(+0.59%)
Mar 01, 2018 11.35 11.44 11.24 11.33 336,199 -0.04(-0.35%)
Feb 28, 2018 11.45 11.46 11.35 11.37 402,744 -0.04(-0.35%)
Feb 27, 2018 11.47 11.49 11.41 11.41 275,607 -0.23(-2.01%)
Feb 26, 2018 11.58 11.65 11.51 11.65 431,720 +0.04(+0.35%)
Feb 23, 2018 11.54 11.63 11.51 11.61 377,268 +0.21(+1.88%)
Feb 22, 2018 11.39 404,649 +0.11(+0.95%)
Feb 21, 2018 11.44 11.45 11.26 11.29 469,757 -0.01(-0.12%)
Feb 20, 2018 11.26 11.35 11.25 11.30 302,279 -0.07(-0.59%)
Feb 16, 2018 11.37 11.37 11.37 0 +0.01(+0.12%)
Feb 15, 2018 11.29 11.36 11.23 11.35 369,524 +0.07(+0.65%)
Feb 14, 2018 11.12 11.28 11.11 11.28 386,310 +0.09(+0.84%)
Feb 13, 2018 11.13 11.19 11.10 11.18 286,406 -0.05(-0.42%)
Feb 12, 2018 11.22 11.27 11.16 11.23 375,074 +0.17(+1.57%)
Feb 09, 2018 11.09 11.13 10.83 11.06 605,610 -0.02(-0.18%)
Feb 08, 2018 11.39 11.04 11.08 687,599 -0.31(-2.70%)
Feb 07, 2018 11.38 11.48 11.33 11.39 511,938 -0.11(-0.93%)
Feb 06, 2018 11.24 11.51 11.22 11.49 665,433 +0.11(+0.94%)
Feb 05, 2018 11.67 11.69 11.28 11.39 704,322 -0.43(-3.62%)
Feb 02, 2018 11.73 11.87 11.68 11.81 550,671 -0.29(-2.38%)
Feb 01, 2018 12.11 12.15 12.05 12.10 255,901 -0.05(-0.39%)
Jan 31, 2018 12.13 12.15 12.07 12.15 376,738 +0.03(+0.28%)
Jan 30, 2018 12.15 12.17 12.07 12.11 348,561 -0.08(-0.66%)
Jan 29, 2018 12.13 12.23 12.12 12.19 366,383 -0.17(-1.41%)
Jan 26, 2018 12.35 12.41 12.32 12.37 478,759 +0.13(+1.09%)
Jan 25, 2018 12.35 12.35 12.21 12.23 444,299 +0.07(+0.60%)
Jan 24, 2018 12.19 12.22 12.13 12.16 463,651 -0.06(-0.49%)
Jan 23, 2018 12.16 12.22 12.09 12.22 871,092 +0.07(+0.61%)
Jan 22, 2018 12.05 12.15 12.04 12.15 915,443 +0.35(+2.95%)
Jan 19, 2018 11.87 11.88 11.77 11.80 531,914 -0.07(-0.56%)
Jan 18, 2018 11.82 11.87 11.79 11.87 506,025 -0.06(-0.50%)
Jan 17, 2018 11.91 11.95 11.86 11.93 556,663 -0.01(-0.06%)
Jan 16, 2018 11.92 11.94 11.89 11.93 750,626 +0.18(+1.54%)
Jan 12, 2018 11.75 11.75 11.75 0 +0.22(+1.91%)
Jan 11, 2018 11.53 11.55 11.50 11.53 512,209 -0.02(-0.17%)
Jan 10, 2018 11.63 11.63 11.50 11.55 591,718 -0.17(-1.43%)
Jan 09, 2018 11.74 11.75 11.69 11.72 782,712 -0.08(-0.68%)
Jan 08, 2018 11.75 11.80 11.74 11.80 463,337 +0.03(+0.28%)
Jan 05, 2018 11.76 11.78 11.71 11.77 414,707 +0.05(+0.40%)
Jan 04, 2018 11.71 11.74 11.67 11.72 519,991 +0.09(+0.75%)
Jan 03, 2018 11.67 11.69 11.63 11.63 546,963 -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.