Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.78 13.10 12.66 12.70 4,966,548 -0.27(-2.08%)
May 30, 2018 12.58 13.03 12.56 12.97 7,592,279 +0.48(+3.84%)
May 29, 2018 12.47 12.69 12.30 12.49 8,296,381 -0.15(-1.19%)
May 25, 2018 12.64 12.64 12.64 0 -0.32(-2.47%)
May 24, 2018 13.11 13.20 12.96 12.96 9,079,572 -0.38(-2.85%)
May 23, 2018 13.20 13.56 13.13 13.34 8,291,580 +0.02(+0.15%)
May 22, 2018 13.79 13.94 13.26 13.32 10,357,241 -0.43(-3.13%)
May 21, 2018 13.60 13.82 13.45 13.75 7,510,425 +0.31(+2.31%)
May 18, 2018 13.62 13.69 13.43 13.44 8,042,494 -0.30(-2.18%)
May 17, 2018 13.54 13.78 13.48 13.74 16,187,339 +0.30(+2.23%)
May 16, 2018 13.43 13.60 13.35 13.44 7,725,283 +0.06(+0.45%)
May 15, 2018 13.16 13.40 13.11 13.38 7,509,124 +0.15(+1.13%)
May 14, 2018 13.31 13.85 13.22 13.23 5,843,398 +0.01(+0.08%)
May 11, 2018 13.19 13.34 13.11 13.22 6,822,344 +0.01(+0.08%)
May 10, 2018 13.33 13.37 13.05 13.21 10,554,351 -0.13(-0.97%)
May 09, 2018 13.71 13.94 13.31 13.34 16,148,072 -0.11(-0.82%)
May 08, 2018 13.06 13.47 12.69 13.45 12,118,325 +0.32(+2.44%)
May 07, 2018 13.30 13.76 13.07 13.13 13,054,026 -0.03(-0.23%)
May 04, 2018 12.75 13.23 12.66 13.16 13,707,288 +0.42(+3.30%)
May 03, 2018 12.85 12.94 12.34 12.74 11,333,199 -0.20(-1.55%)
May 02, 2018 12.58 13.24 12.55 12.94 11,225,187 +0.37(+2.94%)
May 01, 2018 12.25 13.00 12.18 12.57 17,399,276 +0.09(+0.72%)
Apr 30, 2018 12.30 12.63 12.29 12.48 8,039,329 +0.14(+1.13%)
Apr 27, 2018 12.56 12.77 12.27 12.34 8,966,850 -0.41(-3.22%)
Apr 26, 2018 12.76 12.91 12.62 12.75 8,637,248 +0.05(+0.39%)
Apr 25, 2018 12.48 12.75 12.44 12.70 8,105,208 +0.08(+0.63%)
Apr 24, 2018 12.88 13.02 12.36 12.62 8,388,774 -0.21(-1.64%)
Apr 23, 2018 12.61 12.93 12.56 12.83 5,827,705 +0.10(+0.79%)
Apr 20, 2018 12.63 12.74 12.35 12.73 12,260,634 +0.05(+0.39%)
Apr 19, 2018 12.76 12.94 12.52 12.68 11,896,490 +0.01(+0.08%)
Apr 18, 2018 12.42 12.83 12.37 12.67 12,479,531 +0.42(+3.43%)
Apr 17, 2018 12.16 12.35 12.04 12.25 4,784,387 +0.14(+1.16%)
Apr 16, 2018 12.03 12.25 11.89 12.11 9,170,992 +0.01(+0.08%)
Apr 13, 2018 11.77 12.20 11.76 12.10 10,973,866 +0.42(+3.60%)
Apr 12, 2018 11.64 11.87 11.47 11.68 10,959,101 -0.05(-0.43%)
Apr 11, 2018 11.42 11.74 11.38 11.73 11,403,755 +0.34(+2.99%)
Apr 10, 2018 11.08 11.50 11.01 11.39 15,848,104 +0.59(+5.46%)
Apr 09, 2018 11.04 11.13 10.79 10.80 10,838,685 -0.12(-1.10%)
Apr 06, 2018 11.00 11.18 10.69 10.92 5,989,935 -0.20(-1.80%)
Apr 05, 2018 10.65 11.24 10.64 11.12 9,795,961 +0.47(+4.41%)
Apr 04, 2018 10.45 10.65 10.29 10.65 11,347,993 -0.11(-1.02%)
Apr 03, 2018 10.62 10.81 10.39 10.76 6,032,168 +0.22(+2.09%)
Apr 02, 2018 10.92 10.96 10.35 10.54 7,229,215 -0.46(-4.18%)
Mar 29, 2018 11.00 11.00 11.00 0 +0.48(+4.56%)
Mar 28, 2018 11.17 11.47 10.49 10.52 14,652,332 -0.60(-5.40%)
Mar 27, 2018 11.75 11.81 11.07 11.12 8,824,261 -0.67(-5.68%)
Mar 26, 2018 11.78 11.86 11.52 11.79 8,633,881 +0.12(+1.03%)
Mar 23, 2018 12.00 12.22 11.62 11.67 8,043,403 -0.17(-1.44%)
Mar 22, 2018 11.97 12.03 11.73 11.84 7,531,492 -0.33(-2.71%)
Mar 21, 2018 11.32 12.31 11.32 12.17 15,759,496 +0.99(+8.86%)
Mar 20, 2018 11.08 11.32 11.02 11.18 6,500,971 +0.22(+2.01%)
Mar 19, 2018 11.08 11.18 10.88 10.96 7,402,737 -0.20(-1.79%)
Mar 16, 2018 10.85 11.31 10.78 11.16 7,077,115 +0.36(+3.33%)
Mar 15, 2018 11.16 11.22 10.77 10.80 6,300,954 -0.30(-2.70%)
Mar 14, 2018 11.03 11.23 10.99 11.10 8,358,578 +0.14(+1.28%)
Mar 13, 2018 10.89 10.98 10.78 10.96 8,571,631 +0.12(+1.11%)
Mar 12, 2018 10.99 11.03 10.77 10.84 10,145,318 -0.12(-1.09%)
Mar 09, 2018 10.96 11.13 10.85 10.96 6,793,614 +0.17(+1.58%)
Mar 08, 2018 10.97 11.01 10.67 10.79 6,160,512 -0.13(-1.19%)
Mar 07, 2018 11.13 10.74 10.92 9,954,829 +0.08(+0.74%)
Mar 06, 2018 10.98 11.01 10.71 10.84 7,031,237 -0.01(-0.09%)
Mar 05, 2018 10.37 10.94 10.35 10.85 9,064,935 +0.36(+3.43%)
Mar 02, 2018 10.36 10.52 10.20 10.49 11,448,220 -0.04(-0.38%)
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.