Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.24 13.45 12.94 12.97 8,315,266 -0.24(-1.82%)
Jun 28, 2018 13.48 13.51 13.01 13.21 8,108,070 -0.21(-1.56%)
Jun 27, 2018 13.37 13.87 13.33 13.42 10,878,340 +0.26(+1.98%)
Jun 26, 2018 13.26 13.39 12.78 13.16 11,570,200 +0.06(+0.46%)
Jun 25, 2018 13.81 13.87 13.04 13.10 7,972,272 -0.68(-4.93%)
Jun 22, 2018 13.48 13.85 13.30 13.78 15,254,674 +1.15(+9.11%)
Jun 21, 2018 12.87 12.96 12.55 12.63 5,594,402 -0.48(-3.66%)
Jun 20, 2018 12.65 13.18 12.57 13.11 8,282,969 +0.62(+4.96%)
Jun 19, 2018 11.96 12.56 11.96 12.49 4,957,551 +0.21(+1.71%)
Jun 18, 2018 12.07 12.50 11.96 12.28 7,072,234 +0.27(+2.25%)
Jun 15, 2018 12.63 11.96 12.01 13,713,524 -0.62(-4.91%)
Jun 14, 2018 12.94 13.02 12.62 12.63 5,883,048 -0.13(-1.02%)
Jun 13, 2018 12.74 12.88 12.60 12.76 7,522,788 -0.04(-0.31%)
Jun 12, 2018 12.87 13.19 12.77 12.80 8,720,234 -0.07(-0.54%)
Jun 11, 2018 12.62 13.02 12.53 12.87 7,290,271 +0.01(+0.08%)
Jun 08, 2018 12.94 13.03 12.63 12.86 6,899,097 -0.11(-0.85%)
Jun 07, 2018 12.74 13.09 12.68 12.97 8,568,940 +0.45(+3.59%)
Jun 06, 2018 12.22 12.52 9,159,873 +0.05(+0.40%)
Jun 05, 2018 12.37 12.68 12.24 12.47 7,416,070 +0.03(+0.24%)
Jun 04, 2018 13.19 13.38 12.26 12.44 13,369,286 -0.75(-5.69%)
Jun 01, 2018 13.00 13.70 12.95 13.19 16,087,604 +0.16(+1.23%)
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%)
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.