Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.12 10.12 10.12 0 +0.08(+0.81%)
Mar 28, 2018 10.08 10.16 9.960 10.04 150,272 -0.04(-0.40%)
Mar 27, 2018 10.20 10.20 9.960 10.08 150,568 -0.02(-0.20%)
Mar 26, 2018 10.14 10.14 9.982 10.10 226,406 +0.12(+1.21%)
Mar 23, 2018 10.34 10.42 9.941 9.982 379,669 -0.28(-2.75%)
Mar 22, 2018 10.67 10.71 10.22 10.26 248,215 -0.44(-4.14%)
Mar 21, 2018 10.54 10.87 10.38 10.71 262,902 +0.16(+1.53%)
Mar 20, 2018 10.54 10.61 10.34 10.54 258,716 +0.16(+1.55%)
Mar 19, 2018 10.59 10.83 10.30 10.38 252,714 -0.24(-2.27%)
Mar 16, 2018 10.18 10.83 10.10 10.63 546,527 +0.52(+5.18%)
Mar 15, 2018 10.42 10.42 10.10 10.10 103,777 -0.28(-2.71%)
Mar 14, 2018 10.42 10.46 10.26 10.38 166,258 +0.04(+0.39%)
Mar 13, 2018 10.34 10.46 10.30 10.34 136,664 +0.08(+0.78%)
Mar 12, 2018 10.50 10.54 10.20 10.26 114,944 -0.20(-1.92%)
Mar 09, 2018 10.26 10.57 10.22 10.46 176,734 +0.24(+2.36%)
Mar 08, 2018 10.18 10.34 10.18 10.22 226,621 +0.08(+0.79%)
Mar 07, 2018 10.54 10.54 9.700 10.14 431,077 -0.56(-5.26%)
Mar 06, 2018 10.22 10.91 10.22 10.71 318,223 +0.48(+4.72%)
Mar 05, 2018 10.42 10.59 10.18 10.22 191,516 -0.24(-2.31%)
Mar 02, 2018 10.38 10.54 10.18 10.46 64,591 +0.08(+0.78%)
Mar 01, 2018 10.63 10.67 10.30 10.38 145,180 -0.24(-2.27%)
Feb 28, 2018 10.83 10.83 10.54 10.63 148,654 -0.16(-1.49%)
Feb 27, 2018 10.99 11.03 10.69 10.79 115,999 -0.16(-1.47%)
Feb 26, 2018 10.95 11.07 10.83 10.95 158,711 +0.04(+0.37%)
Feb 23, 2018 11.15 11.19 10.67 10.91 261,048 -0.12(-1.10%)
Feb 22, 2018 10.99 11.15 10.91 11.03 262,073 +0.12(+1.11%)
Feb 21, 2018 10.50 10.99 10.42 10.91 262,202 +0.44(+4.23%)
Feb 20, 2018 10.91 10.99 10.26 10.46 420,727 -0.40(-3.70%)
Feb 16, 2018 10.87 10.87 10.87 0 +0.28(+2.66%)
Feb 15, 2018 10.83 10.95 10.30 10.59 195,094 -0.12(-1.13%)
Feb 14, 2018 10.22 10.79 10.14 10.71 238,486 +0.44(+4.31%)
Feb 13, 2018 10.26 10.38 10.10 10.26 187,777 +0.04(+0.39%)
Feb 12, 2018 10.30 10.42 10.10 10.22 137,925 +0.00(+0.00%)
Feb 09, 2018 10.14 10.30 9.982 10.22 354,656 +0.20(+2.01%)
Feb 08, 2018 10.50 10.50 9.941 10.02 284,891 -0.44(-4.23%)
Feb 07, 2018 10.59 10.59 10.06 10.46 331,174 -0.12(-1.14%)
Feb 06, 2018 10.59 10.75 10.34 10.59 242,120 -0.24(-2.23%)
Feb 05, 2018 11.19 11.27 10.71 10.83 178,851 -0.44(-3.93%)
Feb 02, 2018 11.39 11.43 11.15 11.27 195,657 -0.16(-1.41%)
Feb 01, 2018 11.79 11.91 11.35 11.43 222,585 -0.40(-3.40%)
Jan 31, 2018 11.87 11.99 11.75 11.83 197,344 -0.04(-0.34%)
Jan 30, 2018 11.83 11.95 11.75 11.87 247,315 +0.12(+1.03%)
Jan 29, 2018 11.67 11.79 11.55 11.75 161,627 +0.12(+1.04%)
Jan 26, 2018 11.67 11.75 11.47 11.63 130,579 +0.00(+0.00%)
Jan 25, 2018 11.67 11.67 11.49 11.63 156,860 +0.04(+0.35%)
Jan 24, 2018 11.63 11.83 11.55 11.59 173,410 -0.02(-0.17%)
Jan 23, 2018 11.75 11.83 11.55 11.61 92,804 -0.14(-1.20%)
Jan 22, 2018 11.87 11.95 11.67 11.75 90,222 -0.16(-1.35%)
Jan 19, 2018 11.55 11.95 11.51 11.91 192,919 +0.32(+2.78%)
Jan 18, 2018 11.67 11.79 11.47 11.59 148,591 -0.12(-1.03%)
Jan 17, 2018 11.59 11.75 11.51 11.71 214,209 +0.12(+1.04%)
Jan 16, 2018 11.91 11.95 11.47 11.59 136,976 -0.28(-2.37%)
Jan 12, 2018 11.87 11.87 11.87 0 +0.30(+2.61%)
Jan 11, 2018 11.39 11.69 11.31 11.57 153,444 +0.22(+1.95%)
Jan 10, 2018 11.59 11.35 157,748 -0.04(-0.35%)
Jan 09, 2018 11.47 11.59 11.39 11.39 139,548 +0.00(+0.00%)
Jan 08, 2018 11.31 11.47 11.31 11.39 119,785 +0.00(+0.00%)
Jan 05, 2018 11.39 11.47 11.23 11.39 101,835 +0.04(+0.35%)
Jan 04, 2018 11.51 11.55 11.23 11.35 185,973 -0.20(-1.74%)
Jan 03, 2018 11.51 11.67 11.39 11.55 232,249 +0.04(+0.35%)
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.