Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.24 13.24 13.24 0 +0.74(+5.92%)
Mar 28, 2018 12.26 12.65 12.26 12.50 7,588,389 +0.47(+3.91%)
Mar 27, 2018 12.40 12.44 11.95 12.03 2,719,349 -0.34(-2.75%)
Mar 26, 2018 12.22 12.39 11.88 12.37 3,735,427 +0.34(+2.83%)
Mar 23, 2018 12.24 12.48 12.01 12.03 3,000,722 -0.14(-1.15%)
Mar 22, 2018 12.23 12.44 12.02 12.17 3,213,363 -0.19(-1.54%)
Mar 21, 2018 12.00 12.59 12.00 12.36 3,852,447 +0.43(+3.60%)
Mar 20, 2018 11.72 12.02 11.68 11.93 2,136,364 +0.31(+2.67%)
Mar 19, 2018 11.65 11.76 11.48 11.62 2,664,975 -0.14(-1.19%)
Mar 16, 2018 11.48 11.86 11.37 11.76 4,029,902 +0.32(+2.80%)
Mar 15, 2018 11.77 11.91 11.40 11.44 3,359,191 -0.22(-1.89%)
Mar 14, 2018 11.70 11.93 11.56 11.66 4,585,395 +0.00(+0.00%)
Mar 13, 2018 11.78 12.06 11.57 11.66 3,089,052 -0.09(-0.77%)
Mar 12, 2018 11.74 11.88 11.62 11.75 3,608,459 +0.02(+0.17%)
Mar 09, 2018 11.53 11.75 11.51 11.73 2,566,009 +0.34(+2.99%)
Mar 08, 2018 11.80 11.80 11.28 11.39 3,550,842 -0.34(-2.90%)
Mar 07, 2018 11.87 11.73 3,735,659 -0.04(-0.34%)
Mar 06, 2018 11.99 12.01 11.74 11.77 5,205,862 -0.10(-0.84%)
Mar 05, 2018 11.24 12.05 11.24 11.87 5,830,107 +0.62(+5.51%)
Mar 02, 2018 10.67 11.26 10.57 11.25 4,155,414 +0.51(+4.75%)
Mar 01, 2018 10.64 10.97 10.50 10.74 5,034,522 +0.17(+1.61%)
Feb 28, 2018 10.90 10.98 10.56 10.57 4,623,742 -0.23(-2.13%)
Feb 27, 2018 11.08 11.25 10.80 10.80 2,130,885 -0.32(-2.88%)
Feb 26, 2018 11.08 11.27 10.99 11.12 1,763,766 +0.06(+0.54%)
Feb 23, 2018 10.87 11.06 10.74 11.06 2,927,674 +0.28(+2.60%)
Feb 22, 2018 10.59 10.97 10.52 10.78 2,805,916 +0.28(+2.67%)
Feb 21, 2018 10.67 10.82 10.49 10.50 3,670,195 -0.19(-1.78%)
Feb 20, 2018 10.92 11.01 10.59 10.69 3,719,930 -0.20(-1.84%)
Feb 16, 2018 10.89 10.89 10.89 0 +0.15(+1.40%)
Feb 15, 2018 10.93 10.98 10.38 10.74 3,817,500 -0.16(-1.47%)
Feb 14, 2018 10.26 10.97 10.21 10.90 3,922,266 +0.50(+4.81%)
Feb 13, 2018 10.55 10.64 10.38 10.40 2,520,547 -0.31(-2.89%)
Feb 12, 2018 10.37 10.81 10.30 10.71 4,335,326 +0.45(+4.39%)
Feb 09, 2018 10.31 10.36 9.750 10.26 4,954,311 +0.04(+0.39%)
Feb 08, 2018 10.79 11.01 10.21 10.22 5,277,955 -0.57(-5.28%)
Feb 07, 2018 11.28 11.45 10.75 10.79 5,180,666 -0.50(-4.43%)
Feb 06, 2018 11.07 11.59 10.87 11.29 6,015,076 -0.10(-0.88%)
Feb 05, 2018 11.05 11.65 10.92 11.39 7,557,060 +0.06(+0.53%)
Feb 02, 2018 11.40 11.65 11.28 11.33 11,686,275 -0.17(-1.48%)
Feb 01, 2018 11.39 11.62 11.31 11.50 8,048,044 +0.15(+1.32%)
Jan 31, 2018 11.48 11.48 11.06 11.35 7,604,892 -0.16(-1.39%)
Jan 30, 2018 12.00 12.00 11.26 11.51 8,564,942 -0.64(-5.27%)
Jan 29, 2018 12.35 12.41 12.12 12.15 3,628,149 -0.20(-1.62%)
Jan 26, 2018 12.44 12.47 12.21 12.35 2,960,766 -0.10(-0.80%)
Jan 25, 2018 12.86 12.94 12.33 12.45 3,636,157 -0.35(-2.73%)
Jan 24, 2018 12.72 12.90 12.52 12.80 4,598,325 +0.26(+2.07%)
Jan 23, 2018 12.89 12.92 12.43 12.54 2,921,626 -0.25(-1.95%)
Jan 22, 2018 12.65 12.83 12.62 12.79 2,943,307 +0.23(+1.83%)
Jan 19, 2018 12.29 12.66 12.23 12.56 2,203,917 +0.14(+1.13%)
Jan 18, 2018 12.62 12.78 12.40 12.42 3,120,110 -0.20(-1.58%)
Jan 17, 2018 12.50 12.68 12.38 12.62 3,674,897 +0.12(+0.96%)
Jan 16, 2018 12.99 13.16 12.49 12.50 5,340,946 -0.41(-3.18%)
Jan 12, 2018 12.91 12.91 12.91 0 +0.09(+0.70%)
Jan 11, 2018 12.68 13.32 12.58 12.82 5,592,629 +0.21(+1.67%)
Jan 10, 2018 12.48 12.71 12.44 12.61 4,555,196 +0.21(+1.69%)
Jan 09, 2018 12.53 12.63 12.33 12.40 4,351,657 -0.12(-0.96%)
Jan 08, 2018 12.35 12.53 12.26 12.52 4,168,067 +0.14(+1.13%)
Jan 05, 2018 12.24 12.40 12.09 12.38 5,167,574 -0.02(-0.16%)
Jan 04, 2018 12.28 12.57 12.09 12.40 4,217,601 +0.21(+1.72%)
Jan 03, 2018 12.42 12.58 12.13 12.19 5,285,250 -0.31(-2.48%)
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.