Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.13 12.29 12.00 12.17 451,608 -0.01(-0.08%)
Jun 28, 2018 12.34 12.49 11.85 12.18 793,710 +0.00(+0.00%)
Jun 27, 2018 12.35 12.44 12.17 12.18 675,686 -0.17(-1.38%)
Jun 26, 2018 12.52 12.58 12.23 12.35 854,828 -0.14(-1.12%)
Jun 25, 2018 13.05 13.16 12.46 12.49 1,152,482 -0.56(-4.29%)
Jun 22, 2018 12.96 13.21 12.78 13.05 1,080,703 +0.15(+1.16%)
Jun 21, 2018 13.10 13.22 12.87 12.90 1,057,946 -0.20(-1.53%)
Jun 20, 2018 13.20 13.25 13.02 13.10 1,031,317 -0.04(-0.30%)
Jun 19, 2018 13.16 13.22 13.03 13.14 579,696 -0.03(-0.23%)
Jun 18, 2018 13.10 13.30 13.10 13.17 584,505 -0.03(-0.23%)
Jun 15, 2018 13.40 12.95 13.20 1,166,849 +0.14(+1.07%)
Jun 14, 2018 13.11 13.24 13.00 13.06 643,887 +0.06(+0.46%)
Jun 13, 2018 13.00 13.20 12.98 13.00 408,565 +0.02(+0.15%)
Jun 12, 2018 12.96 13.05 12.89 12.98 511,053 +0.02(+0.15%)
Jun 11, 2018 13.16 13.24 12.90 12.96 377,660 -0.13(-0.99%)
Jun 08, 2018 13.01 13.19 13.01 13.09 1,180,041 +0.01(+0.08%)
Jun 07, 2018 12.86 13.16 12.79 13.08 1,019,510 +0.33(+2.59%)
Jun 06, 2018 12.90 12.75 1,255,339 -0.03(-0.23%)
Jun 05, 2018 12.85 13.05 12.59 12.78 1,157,852 -0.05(-0.39%)
Jun 04, 2018 12.30 12.88 12.30 12.83 1,056,577 +0.47(+3.80%)
Jun 01, 2018 12.53 12.64 12.30 12.36 938,932 -0.12(-0.96%)
May 31, 2018 12.55 12.65 12.40 12.48 1,399,486 -0.09(-0.72%)
May 30, 2018 12.75 12.80 12.50 12.57 762,783 -0.12(-0.95%)
May 29, 2018 12.52 12.80 12.48 12.69 1,099,415 +0.03(+0.24%)
May 25, 2018 12.66 12.66 12.66 0 +0.51(+4.20%)
May 24, 2018 11.97 12.25 11.89 12.15 1,916,592 +0.07(+0.58%)
May 23, 2018 12.17 12.31 11.98 12.08 1,100,226 -0.22(-1.79%)
May 22, 2018 12.55 12.62 12.15 12.30 1,253,295 -0.21(-1.68%)
May 21, 2018 12.73 12.81 12.36 12.51 1,022,279 -0.11(-0.87%)
May 18, 2018 13.10 13.16 12.59 12.62 1,632,621 -0.37(-2.85%)
May 17, 2018 13.23 13.37 12.92 12.99 1,464,028 -0.21(-1.59%)
May 16, 2018 13.30 13.40 12.85 13.20 2,752,587 +0.04(+0.30%)
May 15, 2018 14.40 14.47 13.02 13.16 6,089,648 -2.31(-14.93%)
May 14, 2018 15.31 15.80 15.31 15.47 1,121,878 +0.14(+0.91%)
May 11, 2018 16.04 16.04 15.28 15.33 923,302 -0.08(-0.52%)
May 10, 2018 15.28 15.54 15.14 15.41 530,566 +0.24(+1.58%)
May 09, 2018 15.20 15.49 15.14 15.17 333,288 -0.06(-0.39%)
May 08, 2018 15.41 15.53 15.08 15.23 503,802 -0.21(-1.36%)
May 07, 2018 15.69 15.70 15.19 15.44 861,074 -0.17(-1.09%)
May 04, 2018 14.49 15.64 14.38 15.61 1,260,919 +1.12(+7.73%)
May 03, 2018 14.35 14.51 14.28 14.49 314,319 +0.08(+0.56%)
May 02, 2018 14.18 14.56 14.15 14.41 848,118 +0.18(+1.26%)
May 01, 2018 14.25 14.32 14.03 14.23 543,370 -0.02(-0.14%)
Apr 30, 2018 14.16 14.37 14.02 14.25 469,129 +0.21(+1.50%)
Apr 27, 2018 14.39 14.50 13.99 14.04 604,591 -0.27(-1.89%)
Apr 26, 2018 14.32 14.49 14.08 14.31 395,913 +0.07(+0.49%)
Apr 25, 2018 14.15 14.35 13.92 14.24 422,895 +0.07(+0.49%)
Apr 24, 2018 14.43 14.60 14.07 14.17 386,430 -0.24(-1.67%)
Apr 23, 2018 14.58 14.74 14.27 14.41 403,078 -0.14(-0.96%)
Apr 20, 2018 14.60 14.84 14.49 14.55 308,707 -0.11(-0.75%)
Apr 19, 2018 14.72 14.95 14.48 14.66 412,676 -0.05(-0.34%)
Apr 18, 2018 14.76 14.95 14.59 14.71 460,537 +0.02(+0.14%)
Apr 17, 2018 14.27 14.75 14.26 14.69 489,244 +0.47(+3.31%)
Apr 16, 2018 14.27 14.38 14.00 14.22 530,593 -0.06(-0.42%)
Apr 13, 2018 14.24 14.33 13.95 14.28 441,872 +0.04(+0.28%)
Apr 12, 2018 14.73 14.81 14.17 14.24 746,993 -0.46(-3.13%)
Apr 11, 2018 14.69 15.04 14.59 14.70 718,292 +0.02(+0.14%)
Apr 10, 2018 15.10 15.20 14.44 14.68 739,225 -0.11(-0.74%)
Apr 09, 2018 14.67 15.04 14.48 14.79 1,129,890 +0.15(+1.02%)
Apr 06, 2018 14.67 15.25 14.54 14.64 1,446,152 -0.17(-1.15%)
Apr 05, 2018 14.15 15.01 14.02 14.81 1,369,237 +0.81(+5.79%)
Apr 04, 2018 13.23 14.42 13.10 14.00 2,516,032 +0.63(+4.71%)
Apr 03, 2018 14.50 14.74 13.24 13.37 8,157,175 -2.48(-15.65%)
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.