Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.90 11.01 10.50 10.50 10,430,489 -0.32(-2.96%)
Feb 27, 2018 11.00 11.16 10.81 10.82 6,529,574 -0.29(-2.61%)
Feb 26, 2018 11.14 11.20 10.88 11.11 6,966,593 +0.05(+0.45%)
Feb 23, 2018 10.82 11.07 10.78 11.06 7,538,639 +0.33(+3.08%)
Feb 22, 2018 10.73 12,239,195 +0.14(+1.32%)
Feb 21, 2018 10.77 10.86 10.56 10.59 10,058,101 -0.28(-2.58%)
Feb 20, 2018 10.96 11.04 10.83 10.87 9,148,357 -0.14(-1.27%)
Feb 16, 2018 11.01 11.01 11.01 0 -0.08(-0.72%)
Feb 15, 2018 11.63 11.70 11.02 11.09 10,832,720 -0.16(-1.42%)
Feb 14, 2018 10.49 11.33 10.41 11.25 11,031,207 +0.62(+5.83%)
Feb 13, 2018 10.69 10.78 10.58 10.63 8,531,885 -0.23(-2.12%)
Feb 12, 2018 10.64 10.98 10.46 10.86 9,385,956 +0.68(+6.68%)
Feb 09, 2018 10.56 10.60 9.790 10.18 16,212,169 -0.34(-3.23%)
Feb 08, 2018 11.23 10.52 10.52 6,899,678 -0.53(-4.80%)
Feb 07, 2018 11.25 11.45 11.05 11.05 7,644,560 -0.23(-2.04%)
Feb 06, 2018 10.96 11.32 10.76 11.28 8,711,280 +0.07(+0.67%)
Feb 05, 2018 11.29 11.54 11.11 11.21 6,878,018 -0.35(-2.99%)
Feb 02, 2018 12.00 12.02 11.51 11.55 8,653,108 -0.72(-5.87%)
Feb 01, 2018 12.45 12.52 12.04 12.27 13,022,934 -0.11(-0.89%)
Jan 31, 2018 12.79 12.80 12.26 12.38 9,039,695 -0.33(-2.60%)
Jan 30, 2018 12.83 12.84 12.71 12.71 7,907,041 -0.27(-2.08%)
Jan 29, 2018 13.25 13.28 12.95 12.98 5,422,426 -0.38(-2.84%)
Jan 26, 2018 13.54 13.57 13.28 13.36 7,369,610 -0.12(-0.89%)
Jan 25, 2018 13.85 13.87 13.43 13.48 5,258,651 -0.26(-1.89%)
Jan 24, 2018 13.72 13.82 13.44 13.74 6,886,641 +0.19(+1.40%)
Jan 23, 2018 13.74 13.75 13.42 13.55 4,681,762 -0.08(-0.59%)
Jan 22, 2018 13.58 13.65 13.39 13.63 5,183,822 +0.14(+1.04%)
Jan 19, 2018 13.29 13.56 13.26 13.49 5,414,395 +0.09(+0.67%)
Jan 18, 2018 13.49 13.59 13.32 13.40 3,359,870 -0.19(-1.40%)
Jan 17, 2018 13.47 13.67 13.32 13.59 8,115,144 +0.14(+1.04%)
Jan 16, 2018 14.12 14.16 13.41 13.45 9,217,888 -0.53(-3.79%)
Jan 12, 2018 13.98 13.98 13.98 0 -0.06(-0.43%)
Jan 11, 2018 13.85 14.27 13.84 14.04 18,438,484 +0.24(+1.74%)
Jan 10, 2018 13.87 13.80 16,368,232 +0.16(+1.17%)
Jan 09, 2018 13.48 13.66 13.42 13.64 13,097,650 +0.33(+2.48%)
Jan 08, 2018 13.37 13.44 13.26 13.31 8,699,554 -0.04(-0.30%)
Jan 05, 2018 13.38 13.54 13.24 13.35 9,625,463 -0.12(-0.89%)
Jan 04, 2018 13.75 13.82 13.39 13.47 13,796,347 -0.33(-2.39%)
Jan 03, 2018 13.75 14.01 13.73 13.80 5,921,728 +0.08(+0.58%)
Jan 02, 2018 13.41 13.73 13.39 13.72 9,197,022 +0.39(+2.93%)
Dec 29, 2017 13.33 13.33 13.33 0 +0.01(+0.08%)
Dec 28, 2017 13.19 13.37 13.18 13.32 6,391,590 +0.19(+1.45%)
Dec 27, 2017 13.06 13.21 13.01 13.13 6,659,929 +0.02(+0.15%)
Dec 26, 2017 12.69 13.17 12.63 13.11 4,171,493 +0.51(+4.05%)
Dec 22, 2017 12.46 12.78 12.36 12.60 4,429,042 +0.06(+0.48%)
Dec 21, 2017 12.06 12.57 11.94 12.54 9,971,991 +0.48(+3.98%)
Dec 20, 2017 11.35 12.11 11.17 12.06 13,299,225 +0.87(+7.77%)
Dec 19, 2017 11.20 11.29 11.05 11.19 9,991,428 -0.02(-0.18%)
Dec 18, 2017 11.20 11.49 11.16 11.21 8,699,339 +0.10(+0.90%)
Dec 15, 2017 11.79 11.81 11.02 11.11 10,064,833 -0.51(-4.39%)
Dec 14, 2017 11.63 11.84 11.61 11.62 3,625,783 -0.09(-0.77%)
Dec 13, 2017 11.84 11.89 11.66 11.71 3,284,590 -0.04(-0.34%)
Dec 12, 2017 11.81 11.87 11.64 11.75 4,391,602 -0.01(-0.09%)
Dec 11, 2017 11.86 11.92 11.72 11.76 5,653,112 -0.03(-0.25%)
Dec 08, 2017 11.82 11.97 11.74 11.79 7,348,920 +0.11(+0.94%)
Dec 07, 2017 11.53 11.74 11.50 11.68 6,239,096 +0.19(+1.65%)
Dec 06, 2017 11.95 12.01 11.46 11.49 7,428,057 -0.56(-4.65%)
Dec 05, 2017 11.85 12.18 11.84 12.05 7,231,176 +0.15(+1.26%)
Dec 04, 2017 12.01 12.19 11.81 11.90 7,092,168 -0.21(-1.73%)
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.