Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.51 10.67 10.50 10.53 1,408,892 +0.08(+0.77%)
Jun 28, 2018 10.35 10.49 10.34 10.45 1,043,146 -0.05(-0.48%)
Jun 27, 2018 10.69 10.77 10.49 10.50 3,592,177 +0.00(+0.00%)
Jun 26, 2018 10.48 10.56 10.41 10.50 2,955,043 -0.05(-0.47%)
Jun 25, 2018 10.61 10.62 10.46 10.55 1,625,431 -0.13(-1.22%)
Jun 22, 2018 10.71 10.77 10.63 10.68 1,349,798 +0.07(+0.66%)
Jun 21, 2018 10.61 10.71 10.53 10.61 1,674,149 -0.14(-1.30%)
Jun 20, 2018 10.83 10.86 10.70 10.75 1,856,730 -0.15(-1.38%)
Jun 19, 2018 10.97 10.87 10.90 4,106,004 -0.37(-3.28%)
Jun 18, 2018 11.15 11.33 11.13 11.27 1,455,051 -0.25(-2.17%)
Jun 15, 2018 11.70 11.44 11.52 1,851,676 -0.18(-1.54%)
Jun 14, 2018 11.76 11.94 11.66 11.70 1,825,492 -0.10(-0.85%)
Jun 13, 2018 12.03 12.03 11.77 11.80 2,046,076 -0.08(-0.67%)
Jun 12, 2018 12.06 12.07 11.86 11.88 1,326,098 +0.01(+0.08%)
Jun 11, 2018 11.81 11.94 11.79 11.87 1,563,091 +0.38(+3.31%)
Jun 08, 2018 11.53 11.56 11.43 11.49 1,287,248 -0.28(-2.38%)
Jun 07, 2018 11.93 11.97 11.72 11.77 1,011,770 -0.12(-1.01%)
Jun 06, 2018 11.90 11.89 1,480,157 +0.27(+2.32%)
Jun 05, 2018 11.75 11.77 11.54 11.62 1,701,573 -0.04(-0.34%)
Jun 04, 2018 11.79 11.80 11.64 11.66 983,153 -0.09(-0.77%)
Jun 01, 2018 11.76 11.84 11.66 11.75 1,141,781 +0.01(+0.09%)
May 31, 2018 11.75 11.85 11.62 11.74 2,371,915 -0.07(-0.59%)
May 30, 2018 11.78 11.92 11.64 11.81 2,913,384 +0.11(+0.94%)
May 29, 2018 11.77 11.97 11.63 11.70 2,296,340 -0.64(-5.19%)
May 25, 2018 12.34 12.34 12.34 0 -0.25(-1.99%)
May 24, 2018 12.55 12.61 12.39 12.59 1,240,159 -0.03(-0.24%)
May 23, 2018 12.54 12.64 12.47 12.62 1,825,329 -0.20(-1.56%)
May 22, 2018 12.89 12.96 12.81 12.82 1,272,663 -0.06(-0.47%)
May 21, 2018 12.99 13.02 12.86 12.88 1,855,146 +0.24(+1.90%)
May 18, 2018 12.36 12.73 12.36 12.64 2,121,024 +0.42(+3.44%)
May 17, 2018 12.21 12.29 12.19 12.22 983,737 +0.06(+0.49%)
May 16, 2018 12.18 12.28 12.03 12.16 1,878,824 -0.17(-1.38%)
May 15, 2018 12.31 12.36 12.21 12.33 848,174 -0.12(-0.96%)
May 14, 2018 12.48 12.53 12.40 12.45 872,388 -0.03(-0.24%)
May 11, 2018 12.48 12.55 12.45 12.48 831,785 +0.13(+1.05%)
May 10, 2018 12.27 12.39 12.20 12.35 1,744,689 -0.10(-0.80%)
May 09, 2018 12.52 12.52 12.40 12.45 804,005 +0.01(+0.08%)
May 08, 2018 12.37 12.46 12.36 12.44 1,161,995 -0.10(-0.80%)
May 07, 2018 12.52 12.61 12.50 12.54 800,043 +0.09(+0.72%)
May 04, 2018 12.28 12.46 12.28 12.45 1,090,083 +0.05(+0.40%)
May 03, 2018 12.33 12.44 12.22 12.40 2,644,624 +0.20(+1.64%)
May 02, 2018 12.40 12.40 12.18 12.20 1,792,674 +0.06(+0.49%)
May 01, 2018 12.27 12.30 11.91 12.14 1,413,439 -0.11(-0.90%)
Apr 30, 2018 12.24 12.38 12.22 12.25 1,794,239 +0.00(+0.00%)
Apr 27, 2018 12.32 12.38 12.22 12.25 3,067,752 +0.54(+4.61%)
Apr 26, 2018 11.98 12.00 11.70 11.71 2,384,210 -0.19(-1.60%)
Apr 25, 2018 11.82 11.96 11.80 11.90 1,958,203 +0.00(+0.00%)
Apr 24, 2018 12.53 12.53 11.79 11.90 3,925,584 -0.39(-3.17%)
Apr 23, 2018 12.31 12.36 12.26 12.29 936,158 -0.24(-1.92%)
Apr 20, 2018 12.60 12.64 12.46 12.53 1,855,547 -0.23(-1.80%)
Apr 19, 2018 12.78 12.80 12.64 12.76 1,868,380 +0.12(+0.95%)
Apr 18, 2018 12.70 12.75 12.62 12.64 954,934 +0.05(+0.40%)
Apr 17, 2018 12.64 12.66 12.56 12.59 1,942,124 +0.30(+2.44%)
Apr 16, 2018 12.38 12.39 12.25 12.29 1,084,364 -0.02(-0.16%)
Apr 13, 2018 12.43 12.45 12.24 12.31 2,172,083 +0.11(+0.90%)
Apr 12, 2018 12.15 12.23 12.08 12.20 1,648,664 +0.33(+2.78%)
Apr 11, 2018 12.05 12.06 11.85 11.87 2,054,622 -0.19(-1.58%)
Apr 10, 2018 11.96 12.14 11.91 12.06 2,260,574 +0.43(+3.70%)
Apr 09, 2018 11.78 11.81 11.62 11.63 1,359,387 -0.01(-0.09%)
Apr 06, 2018 11.79 11.88 11.59 11.64 2,031,828 -0.48(-3.96%)
Apr 05, 2018 12.15 12.21 12.10 12.12 2,456,871 +0.22(+1.85%)
Apr 04, 2018 11.53 11.92 11.52 11.90 3,212,497 -0.22(-1.82%)
Apr 03, 2018 12.08 12.18 12.01 12.12 1,647,593 +0.01(+0.08%)
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.