Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.20 12.00 213,714 +0.10(+0.84%)
Jun 28, 2018 11.80 12.00 11.60 11.90 208,231 +0.15(+1.28%)
Jun 27, 2018 11.85 11.95 11.70 11.75 121,746 -0.10(-0.84%)
Jun 26, 2018 11.90 12.00 11.75 11.85 70,017 +0.05(+0.42%)
Jun 25, 2018 12.10 12.25 11.90 11.80 184,586 -0.40(-3.28%)
Jun 22, 2018 12.05 12.25 11.95 12.20 237,138 +0.15(+1.24%)
Jun 21, 2018 12.45 12.45 11.95 12.05 106,348 -0.35(-2.82%)
Jun 20, 2018 12.40 12.60 12.30 12.40 98,651 +0.05(+0.40%)
Jun 19, 2018 12.00 12.40 12.00 12.35 91,563 +0.25(+2.07%)
Jun 18, 2018 11.95 12.15 11.90 12.10 100,985 +0.15(+1.26%)
Jun 15, 2018 11.95 11.70 11.95 172,601 +0.25(+2.14%)
Jun 14, 2018 11.80 11.90 11.55 11.70 73,893 -0.10(-0.85%)
Jun 13, 2018 11.80 12.05 11.65 11.80 121,465 -0.05(-0.42%)
Jun 12, 2018 11.85 11.95 11.60 11.85 68,908 +0.00(+0.00%)
Jun 11, 2018 11.70 11.92 11.60 11.85 83,582 +0.10(+0.85%)
Jun 08, 2018 12.05 12.10 11.65 11.75 116,901 -0.30(-2.49%)
Jun 07, 2018 12.50 12.55 11.90 12.05 71,967 -0.40(-3.21%)
Jun 06, 2018 12.65 12.45 140,059 +0.20(+1.63%)
Jun 05, 2018 12.05 12.30 11.91 12.25 95,058 +0.20(+1.66%)
Jun 04, 2018 12.05 12.15 11.90 12.05 86,911 +0.05(+0.42%)
Jun 01, 2018 12.05 12.10 11.80 12.00 106,451 +0.05(+0.42%)
May 31, 2018 12.25 12.35 11.86 11.95 107,286 -0.30(-2.45%)
May 30, 2018 11.90 12.30 11.82 12.25 119,126 +0.35(+2.94%)
May 29, 2018 11.35 12.00 11.35 11.90 160,971 +0.50(+4.39%)
May 25, 2018 11.40 11.40 11.40 0 -0.15(-1.30%)
May 24, 2018 11.50 11.65 11.35 11.55 53,887 +0.15(+1.32%)
May 23, 2018 11.30 11.45 11.30 11.40 35,572 +0.00(+0.00%)
May 22, 2018 11.65 11.65 11.25 11.40 73,325 -0.25(-2.15%)
May 21, 2018 11.70 11.85 11.35 11.65 76,963 +0.00(+0.00%)
May 18, 2018 11.15 11.95 11.05 11.65 234,621 +0.55(+4.95%)
May 17, 2018 11.20 11.32 11.05 11.10 90,982 -0.10(-0.89%)
May 16, 2018 11.20 11.40 11.05 11.20 87,635 +0.05(+0.45%)
May 15, 2018 11.15 11.25 11.05 11.15 72,276 -0.10(-0.89%)
May 14, 2018 11.30 11.55 11.10 11.25 98,788 +0.00(+0.00%)
May 11, 2018 11.10 11.35 11.10 11.25 77,460 +0.15(+1.35%)
May 10, 2018 11.15 11.25 11.00 11.10 112,697 +0.05(+0.45%)
May 09, 2018 11.60 11.60 11.00 11.05 123,115 -0.55(-4.74%)
May 08, 2018 11.15 11.70 11.05 11.60 141,265 +0.35(+3.11%)
May 07, 2018 11.40 11.45 11.05 11.25 161,647 -0.20(-1.75%)
May 04, 2018 11.50 11.60 11.35 11.45 187,003 -0.10(-0.87%)
May 03, 2018 11.30 11.75 11.30 11.55 114,678 +0.25(+2.21%)
May 02, 2018 11.75 11.75 11.15 11.30 221,722 -0.30(-2.59%)
May 01, 2018 12.65 12.65 11.10 11.60 276,566 -0.25(-2.11%)
Apr 30, 2018 12.05 12.15 11.75 11.85 179,843 -0.15(-1.25%)
Apr 27, 2018 12.10 12.40 11.95 12.00 108,395 +0.10(+0.84%)
Apr 26, 2018 12.00 12.05 11.75 11.90 74,299 -0.05(-0.42%)
Apr 25, 2018 12.20 12.20 11.90 11.95 71,419 -0.25(-2.05%)
Apr 24, 2018 12.30 12.35 12.05 12.20 116,372 -0.05(-0.41%)
Apr 23, 2018 12.50 12.65 12.15 12.25 123,924 -0.15(-1.21%)
Apr 20, 2018 12.65 12.72 12.20 12.40 317,917 -0.25(-1.98%)
Apr 19, 2018 12.65 12.75 12.21 12.65 206,617 +0.00(+0.00%)
Apr 18, 2018 12.20 12.80 12.10 12.65 211,007 +0.55(+4.55%)
Apr 17, 2018 12.15 12.30 11.95 12.10 118,269 +0.00(+0.00%)
Apr 16, 2018 12.15 12.15 12.00 12.10 103,345 +0.00(+0.00%)
Apr 13, 2018 12.10 12.25 11.90 12.10 111,035 -0.05(-0.41%)
Apr 12, 2018 12.30 12.35 12.05 12.15 97,319 -0.05(-0.41%)
Apr 11, 2018 12.40 12.55 12.05 12.20 163,627 -0.25(-2.01%)
Apr 10, 2018 12.20 12.65 12.05 12.45 141,423 +0.25(+2.05%)
Apr 09, 2018 12.60 12.70 12.05 12.20 164,598 -0.35(-2.79%)
Apr 06, 2018 12.85 13.05 12.35 12.55 131,356 -0.40(-3.09%)
Apr 05, 2018 12.80 13.15 12.80 12.95 206,153 +0.20(+1.57%)
Apr 04, 2018 12.30 12.78 12.25 12.75 439,386 +0.25(+2.00%)
Apr 03, 2018 12.40 12.65 12.25 12.50 141,602 +0.10(+0.81%)
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.