Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.91 13.39 12.84 13.03 7,506,995 -0.01(-0.08%)
May 30, 2018 12.47 13.12 12.46 13.04 7,211,387 +0.70(+5.67%)
May 29, 2018 12.03 12.38 11.98 12.34 8,112,814 +0.19(+1.56%)
May 25, 2018 12.15 12.15 12.15 0 -0.51(-4.03%)
May 24, 2018 12.43 12.86 12.31 12.66 9,648,624 -0.10(-0.78%)
May 23, 2018 12.52 12.87 12.37 12.76 11,632,356 +0.24(+1.92%)
May 22, 2018 13.00 13.13 12.45 12.52 10,357,881 -0.45(-3.47%)
May 21, 2018 12.90 13.04 12.78 12.97 7,218,891 +0.23(+1.81%)
May 18, 2018 12.78 12.79 12.48 12.74 6,932,747 -0.02(-0.16%)
May 17, 2018 12.37 12.82 12.36 12.76 8,900,867 +0.45(+3.66%)
May 16, 2018 11.85 12.34 11.78 12.31 9,940,099 +0.37(+3.10%)
May 15, 2018 11.86 11.98 11.65 11.94 6,871,797 +0.14(+1.19%)
May 14, 2018 11.67 11.92 11.64 11.80 7,679,958 +0.19(+1.64%)
May 11, 2018 11.70 11.75 11.49 11.61 9,050,657 -0.07(-0.60%)
May 10, 2018 11.55 11.84 11.47 11.68 10,172,544 +0.21(+1.83%)
May 09, 2018 11.83 11.99 11.35 11.47 13,781,817 -0.07(-0.61%)
May 08, 2018 11.31 11.62 10.77 11.54 16,842,324 +0.20(+1.76%)
May 07, 2018 11.48 11.88 11.31 11.34 12,706,377 +0.12(+1.07%)
May 04, 2018 11.04 11.25 10.97 11.22 10,142,520 +0.21(+1.91%)
May 03, 2018 11.04 11.19 10.77 11.01 9,567,141 -0.13(-1.17%)
May 02, 2018 10.85 11.23 10.85 11.14 11,566,773 +0.27(+2.48%)
May 01, 2018 10.91 11.05 10.63 10.87 14,288,222 -0.16(-1.45%)
Apr 30, 2018 10.69 11.17 10.69 11.03 57,226,361 +0.23(+2.13%)
Apr 27, 2018 10.94 10.94 10.56 10.80 25,187,987 +0.19(+1.79%)
Apr 26, 2018 10.74 10.74 10.30 10.61 9,522,235 -0.03(-0.28%)
Apr 25, 2018 10.24 10.69 10.16 10.64 8,655,663 +0.40(+3.91%)
Apr 24, 2018 10.36 10.52 10.13 10.24 10,014,869 -0.09(-0.87%)
Apr 23, 2018 9.950 10.36 9.910 10.33 8,434,778 +0.17(+1.67%)
Apr 20, 2018 10.04 10.31 9.930 10.16 8,512,994 +0.01(+0.10%)
Apr 19, 2018 10.24 10.40 10.01 10.15 11,482,523 -0.05(-0.49%)
Apr 18, 2018 9.660 10.36 9.545 10.20 23,512,211 +0.98(+10.63%)
Apr 17, 2018 8.950 9.250 8.950 9.220 6,792,689 +0.26(+2.90%)
Apr 16, 2018 8.840 9.110 8.700 8.960 8,648,467 +0.09(+1.01%)
Apr 13, 2018 8.840 9.080 8.700 8.870 8,889,842 +0.14(+1.60%)
Apr 12, 2018 8.640 8.820 8.400 8.730 7,753,933 +0.06(+0.69%)
Apr 11, 2018 8.400 8.760 8.400 8.670 12,210,401 +0.32(+3.83%)
Apr 10, 2018 8.080 8.555 8.050 8.350 11,560,047 +0.54(+6.91%)
Apr 09, 2018 7.920 8.070 7.790 7.810 7,335,475 -0.01(-0.13%)
Apr 06, 2018 8.090 8.210 7.645 7.820 10,017,445 -0.40(-4.87%)
Apr 05, 2018 7.900 8.290 7.870 8.220 9,434,008 +0.40(+5.12%)
Apr 04, 2018 7.730 7.920 7.630 7.820 7,754,203 -0.08(-1.01%)
Apr 03, 2018 7.880 8.055 7.790 7.900 8,264,380 +0.13(+1.67%)
Apr 02, 2018 8.040 8.205 7.610 7.770 10,051,222 -0.33(-4.07%)
Mar 29, 2018 8.100 8.100 8.100 0 +0.07(+0.87%)
Mar 28, 2018 8.100 8.225 7.980 8.030 8,589,519 -0.08(-0.99%)
Mar 27, 2018 8.410 8.540 8.075 8.110 8,005,712 -0.26(-3.11%)
Mar 26, 2018 8.410 8.460 8.170 8.370 7,507,688 +0.08(+0.97%)
Mar 23, 2018 8.470 8.610 8.280 8.290 10,280,751 -0.08(-0.96%)
Mar 22, 2018 8.440 8.540 8.350 8.370 6,954,435 -0.21(-2.45%)
Mar 21, 2018 8.060 8.600 8.060 8.580 12,825,212 +0.59(+7.38%)
Mar 20, 2018 8.020 8.130 7.900 7.990 7,173,911 +0.08(+1.01%)
Mar 19, 2018 8.130 8.200 7.850 7.910 7,780,567 -0.34(-4.12%)
Mar 16, 2018 8.170 8.300 8.010 8.250 8,589,928 +0.11(+1.35%)
Mar 15, 2018 8.360 8.425 8.075 8.140 7,808,595 -0.15(-1.81%)
Mar 14, 2018 8.280 8.370 8.240 8.290 7,009,031 +0.06(+0.73%)
Mar 13, 2018 8.270 8.400 8.155 8.230 8,018,185 -0.02(-0.24%)
Mar 12, 2018 8.300 8.430 8.170 8.250 6,893,977 -0.08(-0.96%)
Mar 09, 2018 8.220 8.430 8.200 8.330 7,800,577 +0.23(+2.84%)
Mar 08, 2018 8.110 8.160 7.910 8.100 9,337,016 -0.11(-1.34%)
Mar 07, 2018 8.150 8.210 8,322,559 -0.39(-4.53%)
Mar 06, 2018 8.670 8.740 8.450 8.600 8,361,914 +0.01(+0.12%)
Mar 05, 2018 8.250 8.690 8.250 8.590 9,692,983 +0.25(+3.00%)
Mar 02, 2018 8.010 8.380 7.930 8.340 9,931,476 +0.28(+3.47%)
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.