Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.05 11.38 11.05 11.10 297,752 +0.10(+0.91%)
Feb 27, 2018 11.30 11.45 11.00 11.00 243,267 -0.25(-2.22%)
Feb 26, 2018 11.35 11.40 11.15 11.25 324,661 -0.10(-0.88%)
Feb 23, 2018 11.55 11.57 11.20 11.35 231,992 -0.10(-0.87%)
Feb 22, 2018 11.60 11.75 11.40 11.45 390,852 -0.15(-1.29%)
Feb 21, 2018 11.45 11.65 11.40 11.60 550,821 +0.25(+2.20%)
Feb 20, 2018 11.60 11.65 11.28 11.35 354,352 -0.30(-2.58%)
Feb 16, 2018 11.65 11.65 11.65 0 +0.40(+3.56%)
Feb 15, 2018 11.05 11.25 10.95 11.25 202,571 +0.20(+1.81%)
Feb 14, 2018 10.80 11.15 10.55 11.05 241,621 +0.20(+1.84%)
Feb 13, 2018 10.75 11.00 10.36 10.85 294,914 +0.00(+0.00%)
Feb 12, 2018 11.00 11.15 10.75 10.85 371,949 -0.15(-1.36%)
Feb 09, 2018 10.50 11.10 10.50 11.00 1,075,532 +0.70(+6.80%)
Feb 08, 2018 9.950 10.40 9.705 10.30 706,528 +0.40(+4.04%)
Feb 07, 2018 9.850 10.00 9.650 9.900 428,612 +0.05(+0.51%)
Feb 06, 2018 9.650 10.00 9.500 9.850 428,677 -0.08(-0.76%)
Feb 05, 2018 10.15 10.30 9.850 9.925 268,177 -0.32(-3.17%)
Feb 02, 2018 10.25 10.45 10.05 10.25 568,140 -0.15(-1.44%)
Feb 01, 2018 10.65 10.80 10.35 10.40 253,999 -0.30(-2.80%)
Jan 31, 2018 10.65 10.90 10.60 10.70 252,517 +0.10(+0.94%)
Jan 30, 2018 10.70 10.70 10.60 10.60 299,329 -0.10(-0.93%)
Jan 29, 2018 11.00 11.00 10.65 10.70 551,990 -0.30(-2.73%)
Jan 26, 2018 11.00 11.15 10.85 11.00 340,448 +0.05(+0.46%)
Jan 25, 2018 11.00 11.10 10.85 10.95 541,143 +0.00(+0.00%)
Jan 24, 2018 10.95 11.10 10.90 10.95 205,409 +0.05(+0.46%)
Jan 23, 2018 11.00 11.05 10.85 10.90 159,631 -0.05(-0.46%)
Jan 22, 2018 11.05 11.20 10.80 10.95 241,810 -0.10(-0.90%)
Jan 19, 2018 10.85 11.05 10.80 11.05 236,215 +0.15(+1.38%)
Jan 18, 2018 11.15 11.20 10.85 10.90 322,162 -0.22(-2.02%)
Jan 17, 2018 11.10 11.28 10.90 11.12 270,955 +0.12(+1.14%)
Jan 16, 2018 11.20 11.40 11.00 11.00 313,844 -0.25(-2.22%)
Jan 12, 2018 11.25 11.25 11.25 0 -0.05(-0.44%)
Jan 11, 2018 10.95 11.35 10.95 11.30 181,682 +0.30(+2.73%)
Jan 10, 2018 11.00 342,026 -0.05(-0.45%)
Jan 09, 2018 11.00 11.15 10.75 11.05 435,501 +0.00(+0.00%)
Jan 08, 2018 11.20 11.40 10.85 11.05 622,892 -0.25(-2.21%)
Jan 05, 2018 11.60 11.65 11.22 11.30 401,071 -0.25(-2.16%)
Jan 04, 2018 11.80 11.90 11.50 11.55 814,266 -0.20(-1.70%)
Jan 03, 2018 11.85 11.95 11.70 11.75 315,138 -0.15(-1.26%)
Jan 02, 2018 11.95 11.95 11.75 11.90 299,910 +0.10(+0.85%)
Dec 29, 2017 11.80 11.80 11.80 0 -0.20(-1.67%)
Dec 28, 2017 11.85 12.05 11.75 12.00 266,205 +0.15(+1.27%)
Dec 27, 2017 11.55 11.97 11.50 11.85 274,557 +0.35(+3.04%)
Dec 26, 2017 11.60 11.90 11.47 11.50 362,221 -0.25(-2.13%)
Dec 22, 2017 11.90 12.05 11.75 11.75 388,543 -0.20(-1.67%)
Dec 21, 2017 11.85 12.10 11.85 11.95 397,669 +0.15(+1.27%)
Dec 20, 2017 11.80 12.00 11.75 11.80 600,525 +0.00(+0.00%)
Dec 19, 2017 11.45 11.95 11.30 11.80 664,988 +0.45(+3.96%)
Dec 18, 2017 11.40 11.50 11.30 11.35 245,885 +0.00(+0.00%)
Dec 15, 2017 11.00 11.45 10.88 11.35 674,898 +0.45(+4.13%)
Dec 14, 2017 11.00 11.10 10.85 10.90 275,471 -0.10(-0.91%)
Dec 13, 2017 11.45 11.65 10.95 11.00 435,547 -0.40(-3.51%)
Dec 12, 2017 11.75 11.75 11.32 11.40 313,378 -0.30(-2.56%)
Dec 11, 2017 11.55 11.80 11.55 11.70 375,896 +0.15(+1.30%)
Dec 08, 2017 11.55 11.70 11.50 11.55 240,407 +0.05(+0.43%)
Dec 07, 2017 11.40 11.55 11.20 11.50 353,456 +0.10(+0.88%)
Dec 06, 2017 11.35 11.61 11.15 11.40 630,621 +0.10(+0.88%)
Dec 05, 2017 11.20 11.53 11.18 11.30 427,495 +0.15(+1.35%)
Dec 04, 2017 11.45 11.55 11.12 11.15 563,382 -0.25(-2.19%)
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.