Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.17 13.49 13.13 13.22 969,729 +0.09(+0.70%)
May 30, 2018 12.94 13.17 12.76 13.13 685,226 +0.14(+1.06%)
May 29, 2018 12.94 13.08 12.81 12.99 990,687 +0.05(+0.35%)
May 25, 2018 12.94 12.94 12.94 0 +0.18(+1.44%)
May 24, 2018 12.85 12.87 12.58 12.76 542,425 -0.09(-0.71%)
May 23, 2018 12.58 12.99 12.58 12.85 839,235 +0.18(+1.45%)
May 22, 2018 12.85 12.94 12.60 12.67 611,325 -0.18(-1.43%)
May 21, 2018 13.22 13.40 12.71 12.85 1,171,097 -0.23(-1.75%)
May 18, 2018 13.36 13.36 12.99 13.08 1,046,992 -0.28(-2.06%)
May 17, 2018 13.59 13.68 13.31 13.36 1,026,518 -0.23(-1.69%)
May 16, 2018 12.67 13.68 12.67 13.59 1,890,694 +0.96(+7.64%)
May 15, 2018 12.58 12.67 12.39 12.62 1,307,257 +0.05(+0.36%)
May 14, 2018 12.62 12.67 12.53 12.58 1,111,367 -0.16(-1.26%)
May 11, 2018 12.30 12.76 11.25 12.74 3,269,525 -0.16(-1.25%)
May 10, 2018 12.71 13.04 12.62 12.90 1,741,757 +0.28(+2.18%)
May 09, 2018 12.58 12.90 12.58 12.62 1,014,697 +0.05(+0.36%)
May 08, 2018 12.44 12.74 12.44 12.58 1,458,758 +0.18(+1.48%)
May 07, 2018 12.44 12.67 12.30 12.39 1,566,397 -0.05(-0.37%)
May 04, 2018 12.30 12.62 12.25 12.44 1,570,630 +0.09(+0.74%)
May 03, 2018 12.35 12.44 12.12 12.35 1,139,235 -0.05(-0.37%)
May 02, 2018 12.67 12.71 12.32 12.39 1,111,901 -0.18(-1.46%)
May 01, 2018 12.99 13.13 12.51 12.58 1,400,648 -0.41(-3.18%)
Apr 30, 2018 13.40 13.44 12.99 12.99 579,495 -0.32(-2.41%)
Apr 27, 2018 13.45 13.49 13.31 13.31 548,163 -0.09(-0.68%)
Apr 26, 2018 13.40 13.63 13.31 13.40 590,998 +0.05(+0.34%)
Apr 25, 2018 13.31 13.40 13.22 13.36 825,919 +0.00(+0.00%)
Apr 24, 2018 13.54 13.68 13.24 13.36 710,060 +0.00(+0.00%)
Apr 23, 2018 13.63 13.72 13.36 13.36 1,225,714 -0.18(-1.36%)
Apr 20, 2018 13.86 13.86 13.54 13.54 669,270 -0.37(-2.64%)
Apr 19, 2018 13.95 14.04 13.72 13.91 636,613 +0.00(+0.00%)
Apr 18, 2018 13.91 14.07 13.77 13.91 800,759 +0.00(+0.00%)
Apr 17, 2018 13.86 13.95 13.72 13.91 864,536 +0.18(+1.34%)
Apr 16, 2018 13.40 13.82 13.26 13.72 1,181,974 +0.37(+2.75%)
Apr 13, 2018 13.54 13.54 13.31 13.36 582,767 -0.14(-1.02%)
Apr 12, 2018 13.49 13.59 13.31 13.49 407,177 +0.09(+0.68%)
Apr 11, 2018 13.36 13.59 13.26 13.40 599,387 +0.05(+0.34%)
Apr 10, 2018 13.13 13.49 13.04 13.36 871,215 +0.37(+2.83%)
Apr 09, 2018 12.81 13.13 12.71 12.99 1,064,214 +0.18(+1.43%)
Apr 06, 2018 12.76 13.04 12.62 12.81 575,833 -0.09(-0.71%)
Apr 05, 2018 12.85 12.94 12.69 12.90 747,978 +0.23(+1.81%)
Apr 04, 2018 12.25 12.76 12.21 12.67 1,095,691 +0.32(+2.60%)
Apr 03, 2018 12.30 12.48 12.16 12.35 891,105 +0.18(+1.51%)
Apr 02, 2018 12.39 12.61 12.07 12.16 953,408 -0.28(-2.21%)
Mar 29, 2018 12.44 12.44 12.44 0 +0.05(+0.37%)
Mar 28, 2018 12.44 12.67 12.30 12.39 1,057,599 -0.09(-0.74%)
Mar 27, 2018 12.67 12.71 12.35 12.48 862,158 -0.05(-0.37%)
Mar 26, 2018 12.53 12.62 12.25 12.53 1,121,011 +0.23(+1.86%)
Mar 23, 2018 12.90 12.99 12.30 12.30 1,131,411 -0.55(-4.29%)
Mar 22, 2018 13.13 13.20 12.85 12.85 1,482,503 -0.25(-1.93%)
Mar 21, 2018 12.94 13.36 12.90 13.10 1,089,971 +0.07(+0.53%)
Mar 20, 2018 13.63 13.63 12.94 13.04 1,164,183 -0.55(-4.05%)
Mar 19, 2018 13.77 13.86 13.45 13.59 1,658,695 -0.28(-1.99%)
Mar 16, 2018 13.91 14.00 13.72 13.86 2,422,910 +0.00(+0.00%)
Mar 15, 2018 13.49 13.88 13.45 13.86 908,452 +0.37(+2.72%)
Mar 14, 2018 13.54 13.68 13.40 13.49 784,856 +0.05(+0.34%)
Mar 13, 2018 13.72 13.91 13.36 13.45 910,046 -0.28(-2.01%)
Mar 12, 2018 13.68 13.82 13.63 13.72 714,137 +0.00(+0.00%)
Mar 09, 2018 13.63 13.82 13.59 13.72 812,040 +0.18(+1.36%)
Mar 08, 2018 13.82 13.82 13.40 13.54 885,116 -0.18(-1.34%)
Mar 07, 2018 13.31 13.82 13.22 13.72 1,774,638 +0.37(+2.75%)
Mar 06, 2018 13.54 13.68 13.20 13.36 1,706,779 +0.07(+0.55%)
Mar 05, 2018 13.15 13.58 13.12 13.28 1,800,064 +0.18(+1.38%)
Mar 02, 2018 13.15 13.37 12.83 13.10 1,589,613 -0.23(-1.70%)
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.