Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.07 12.17 11.93 12.01 1,454,841 -0.09(-0.72%)
May 30, 2018 12.26 12.31 12.02 12.09 792,954 -0.12(-0.95%)
May 29, 2018 12.04 12.31 12.01 12.21 1,142,901 +0.03(+0.24%)
May 25, 2018 12.18 12.18 12.18 0 +0.50(+4.32%)
May 24, 2018 11.50 11.77 11.43 11.67 1,994,814 +0.07(+0.58%)
May 23, 2018 11.69 11.83 11.51 11.61 1,145,129 -0.21(-1.79%)
May 22, 2018 12.06 12.13 11.67 11.82 1,304,445 -0.20(-1.68%)
May 21, 2018 12.23 12.31 11.88 12.02 1,064,001 -0.11(-0.87%)
May 18, 2018 12.59 12.64 12.10 12.13 1,699,253 -0.36(-2.85%)
May 17, 2018 12.71 12.85 12.41 12.48 1,523,779 -0.20(-1.59%)
May 16, 2018 12.78 12.87 12.35 12.68 2,864,928 +0.04(+0.30%)
May 15, 2018 13.84 13.90 12.51 12.64 6,338,185 -2.22(-14.93%)
May 14, 2018 14.71 15.18 14.71 14.86 1,167,665 +0.13(+0.91%)
May 11, 2018 15.41 15.41 14.68 14.73 960,984 -0.08(-0.52%)
May 10, 2018 14.68 14.93 14.55 14.81 552,220 +0.23(+1.58%)
May 09, 2018 14.60 14.88 14.55 14.58 346,890 -0.06(-0.39%)
May 08, 2018 14.81 14.92 14.49 14.63 524,363 -0.20(-1.36%)
May 07, 2018 15.07 15.08 14.59 14.83 896,217 -0.16(-1.09%)
May 04, 2018 13.92 15.03 13.82 15.00 1,312,381 +1.08(+7.73%)
May 03, 2018 13.79 13.94 13.72 13.92 327,147 +0.08(+0.56%)
May 02, 2018 13.62 13.99 13.60 13.84 882,732 +0.17(+1.26%)
May 01, 2018 13.69 13.76 13.48 13.67 565,546 -0.02(-0.14%)
Apr 30, 2018 13.60 13.81 13.47 13.69 488,275 +0.20(+1.50%)
Apr 27, 2018 13.83 13.93 13.45 13.49 629,266 -0.26(-1.89%)
Apr 26, 2018 13.76 13.92 13.53 13.75 412,071 +0.07(+0.49%)
Apr 25, 2018 13.60 13.79 13.37 13.68 440,154 +0.07(+0.49%)
Apr 24, 2018 13.86 14.03 13.52 13.61 402,201 -0.23(-1.66%)
Apr 23, 2018 14.01 14.16 13.71 13.84 419,528 -0.13(-0.96%)
Apr 20, 2018 14.03 14.26 13.92 13.98 321,306 -0.11(-0.75%)
Apr 19, 2018 14.14 14.36 13.91 14.09 429,518 -0.05(-0.34%)
Apr 18, 2018 14.18 14.36 14.01 14.13 479,332 +0.02(+0.14%)
Apr 17, 2018 13.71 14.17 13.70 14.11 509,211 +0.45(+3.31%)
Apr 16, 2018 13.71 13.82 13.45 13.66 552,248 -0.06(-0.42%)
Apr 13, 2018 13.68 13.77 13.40 13.72 459,906 +0.04(+0.28%)
Apr 12, 2018 14.15 14.23 13.61 13.68 777,480 -0.43(-3.03%)
Apr 11, 2018 14.10 14.44 14.00 14.11 748,356 +0.02(+0.14%)
Apr 10, 2018 14.49 14.59 13.86 14.09 770,165 -0.11(-0.74%)
Apr 09, 2018 14.08 14.44 13.90 14.20 1,177,181 +0.14(+1.02%)
Apr 06, 2018 14.08 14.64 13.96 14.05 1,506,680 -0.16(-1.15%)
Apr 05, 2018 13.58 14.41 13.46 14.21 1,426,546 +0.78(+5.79%)
Apr 04, 2018 12.70 13.84 12.57 13.44 2,621,340 +0.60(+4.71%)
Apr 03, 2018 13.92 14.15 12.71 12.83 8,498,594 -2.38(-15.65%)
Apr 02, 2018 15.32 15.58 14.98 15.21 1,693,485 -0.06(-0.38%)
Mar 29, 2018 15.27 15.27 15.27 0 +0.44(+2.98%)
Mar 28, 2018 15.14 15.18 14.81 14.83 931,628 -0.26(-1.72%)
Mar 27, 2018 14.99 15.44 14.93 15.09 788,970 +0.12(+0.77%)
Mar 26, 2018 14.86 15.02 14.46 14.97 675,926 +0.36(+2.50%)
Mar 23, 2018 15.13 15.30 14.59 14.61 520,763 -0.52(-3.43%)
Mar 22, 2018 15.10 15.33 15.01 15.13 464,935 -0.10(-0.63%)
Mar 21, 2018 15.03 15.40 14.93 15.22 468,766 +0.16(+1.08%)
Mar 20, 2018 15.23 15.58 14.99 15.06 382,314 -0.12(-0.76%)
Mar 19, 2018 15.33 15.46 14.93 15.17 807,535 -0.18(-1.19%)
Mar 16, 2018 14.97 15.41 14.93 15.36 1,194,714 +0.38(+2.56%)
Mar 15, 2018 14.37 15.17 14.37 14.97 1,017,425 +0.60(+4.14%)
Mar 14, 2018 14.38 14.63 14.30 14.38 472,285 +0.04(+0.27%)
Mar 13, 2018 14.80 14.81 14.21 14.34 512,625 -0.31(-2.10%)
Mar 12, 2018 14.96 15.05 14.50 14.65 696,717 +0.02(+0.13%)
Mar 09, 2018 14.65 14.77 14.41 14.63 512,492 +0.12(+0.79%)
Mar 08, 2018 14.26 14.83 14.26 14.51 726,829 +0.33(+2.30%)
Mar 07, 2018 14.53 14.19 809,367 -0.12(-0.81%)
Mar 06, 2018 14.00 14.42 13.83 14.30 910,933 +0.39(+2.83%)
Mar 05, 2018 13.00 14.13 12.80 13.91 1,502,853 +0.81(+6.15%)
Mar 02, 2018 13.38 13.48 13.02 13.10 487,204 -0.32(-2.36%)
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.