Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.48 11.48 11.48 0 +0.21(+1.86%)
Mar 28, 2018 11.50 11.55 10.99 11.27 187,744 -0.34(-2.93%)
Mar 27, 2018 12.30 12.30 11.56 11.61 90,889 -0.67(-5.46%)
Mar 26, 2018 12.15 12.34 11.54 12.28 172,320 +0.26(+2.16%)
Mar 23, 2018 12.48 12.67 11.88 12.02 104,654 -0.47(-3.76%)
Mar 22, 2018 12.62 12.90 12.48 12.49 62,574 -0.19(-1.50%)
Mar 21, 2018 12.65 12.87 12.58 12.68 125,559 +0.00(+0.00%)
Mar 20, 2018 12.32 12.96 12.28 12.68 141,758 +0.34(+2.76%)
Mar 19, 2018 12.92 12.96 11.76 12.34 255,979 -0.53(-4.12%)
Mar 16, 2018 12.69 12.92 12.68 12.87 179,672 +0.17(+1.34%)
Mar 15, 2018 12.02 12.90 12.02 12.70 166,962 +0.66(+5.48%)
Mar 14, 2018 11.95 12.25 11.81 12.04 192,238 +0.10(+0.84%)
Mar 13, 2018 12.25 12.30 11.77 11.94 217,926 -0.33(-2.69%)
Mar 12, 2018 12.00 12.42 11.97 12.27 402,721 +0.30(+2.51%)
Mar 09, 2018 12.01 12.07 11.34 11.97 288,607 -0.13(-1.07%)
Mar 08, 2018 11.02 12.78 11.02 12.10 617,917 +1.15(+10.50%)
Mar 07, 2018 11.11 10.95 207,449 +0.85(+8.42%)
Mar 06, 2018 9.800 10.17 9.790 10.10 168,810 +0.32(+3.27%)
Mar 05, 2018 9.830 10.25 9.660 9.780 346,214 -0.02(-0.20%)
Mar 02, 2018 9.580 9.870 9.370 9.800 159,586 +0.12(+1.24%)
Mar 01, 2018 9.420 9.720 9.280 9.680 151,310 +0.22(+2.33%)
Feb 28, 2018 9.560 9.710 9.290 9.460 144,197 -0.09(-0.94%)
Feb 27, 2018 9.610 10.24 9.510 9.550 219,511 -0.03(-0.31%)
Feb 26, 2018 9.500 10.14 9.390 9.580 516,025 +0.09(+0.95%)
Feb 23, 2018 9.050 9.600 9.050 9.490 272,523 +0.51(+5.68%)
Feb 22, 2018 8.280 8.980 1,103,683 +0.60(+7.16%)
Feb 21, 2018 8.130 8.700 8.130 8.380 106,244 +0.25(+3.08%)
Feb 20, 2018 8.270 8.390 8.060 8.130 93,131 -0.19(-2.28%)
Feb 16, 2018 8.320 8.320 8.320 0 -0.06(-0.72%)
Feb 15, 2018 8.318 8.500 8.130 8.380 56,065 +0.19(+2.32%)
Feb 14, 2018 8.100 8.363 8.030 8.190 52,405 +0.00(+0.00%)
Feb 13, 2018 8.050 8.210 7.970 8.190 58,621 +0.10(+1.24%)
Feb 12, 2018 8.120 8.220 7.910 8.090 72,395 +0.08(+1.00%)
Feb 09, 2018 8.030 8.100 7.790 8.010 128,133 +0.04(+0.50%)
Feb 08, 2018 8.130 8.230 7.940 7.970 124,386 -0.14(-1.73%)
Feb 07, 2018 8.260 8.260 8.050 8.110 87,805 -0.18(-2.17%)
Feb 06, 2018 7.960 8.350 7.900 8.290 88,241 +0.26(+3.24%)
Feb 05, 2018 8.010 8.140 7.810 8.030 100,704 -0.08(-0.99%)
Feb 02, 2018 8.560 8.560 8.010 8.110 142,559 -0.53(-6.13%)
Feb 01, 2018 8.900 8.900 8.500 8.640 96,993 -0.31(-3.46%)
Jan 31, 2018 9.080 9.250 8.820 8.950 122,398 -0.13(-1.43%)
Jan 30, 2018 9.400 9.400 9.000 9.080 83,323 -0.42(-4.42%)
Jan 29, 2018 9.170 9.780 9.170 9.500 173,560 +0.33(+3.60%)
Jan 26, 2018 9.110 9.240 9.090 9.170 62,138 +0.12(+1.33%)
Jan 25, 2018 9.000 9.060 8.900 9.050 204,537 +0.10(+1.12%)
Jan 24, 2018 9.070 9.070 8.910 8.950 117,818 -0.07(-0.78%)
Jan 23, 2018 9.050 9.110 9.000 9.020 54,721 -0.06(-0.66%)
Jan 22, 2018 9.200 9.200 8.940 9.080 139,332 -0.12(-1.30%)
Jan 19, 2018 9.000 9.270 9.000 9.200 111,426 +0.21(+2.34%)
Jan 18, 2018 9.050 9.135 8.980 8.990 166,937 -0.04(-0.44%)
Jan 17, 2018 9.120 9.170 9.000 9.030 105,069 -0.03(-0.33%)
Jan 16, 2018 9.370 9.410 9.000 9.060 70,167 -0.21(-2.27%)
Jan 12, 2018 9.270 9.270 9.270 0 -0.03(-0.32%)
Jan 11, 2018 9.030 9.710 9.030 9.300 101,349 +0.29(+3.22%)
Jan 10, 2018 9.000 9.040 8.950 9.010 81,430 -0.04(-0.44%)
Jan 09, 2018 9.000 9.120 8.910 9.050 83,426 +0.14(+1.57%)
Jan 08, 2018 9.080 9.160 8.880 8.910 183,873 -0.21(-2.30%)
Jan 05, 2018 9.320 9.360 9.090 9.120 97,866 -0.20(-2.15%)
Jan 04, 2018 9.230 9.470 8.990 9.320 102,183 +0.07(+0.76%)
Jan 03, 2018 9.200 9.300 9.020 9.250 129,978 -0.02(-0.22%)
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.