Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.68 10.72 10.40 10.41 4,806,893 -0.24(-2.21%)
Apr 27, 2018 10.69 10.74 10.58 10.65 3,029,225 -0.05(-0.51%)
Apr 26, 2018 10.78 10.87 10.66 10.70 2,984,615 -0.08(-0.76%)
Apr 25, 2018 10.84 10.91 10.71 10.78 4,705,535 -0.05(-0.42%)
Apr 24, 2018 10.94 11.30 10.63 10.83 8,140,456 +0.24(+2.23%)
Apr 23, 2018 10.64 10.71 10.54 10.59 4,115,871 +0.01(+0.09%)
Apr 20, 2018 10.53 10.68 10.50 10.58 4,273,144 +0.07(+0.69%)
Apr 19, 2018 10.43 10.56 10.35 10.51 3,698,195 +0.09(+0.87%)
Apr 18, 2018 10.56 10.57 10.34 10.42 3,348,855 -0.08(-0.78%)
Apr 17, 2018 10.56 10.61 10.47 10.50 3,937,224 -0.01(-0.09%)
Apr 16, 2018 10.41 10.58 10.35 10.51 5,317,619 +0.21(+2.02%)
Apr 13, 2018 10.43 10.47 10.23 10.30 4,624,162 -0.04(-0.35%)
Apr 12, 2018 10.33 10.47 10.26 10.34 3,074,480 +0.07(+0.71%)
Apr 11, 2018 10.37 10.37 10.16 10.27 5,314,316 -0.12(-1.14%)
Apr 10, 2018 10.59 10.60 10.21 10.38 4,498,586 -0.05(-0.43%)
Apr 09, 2018 10.50 10.77 10.43 10.43 7,673,866 +0.12(+1.14%)
Apr 06, 2018 10.34 10.41 10.15 10.31 3,973,259 -0.14(-1.30%)
Apr 05, 2018 10.38 10.49 10.32 10.45 3,847,468 +0.15(+1.41%)
Apr 04, 2018 10.07 10.36 9.984 10.30 3,644,372 +0.14(+1.34%)
Apr 03, 2018 10.04 10.18 9.925 10.17 4,906,198 +0.23(+2.28%)
Apr 02, 2018 10.12 10.17 9.821 9.939 3,176,227 -0.23(-2.23%)
Mar 29, 2018 10.17 10.17 10.17 0 +0.19(+1.91%)
Mar 28, 2018 9.794 10.01 9.699 9.975 6,267,420 +0.18(+1.85%)
Mar 27, 2018 9.966 10.01 9.748 9.794 3,661,248 -0.10(-1.01%)
Mar 26, 2018 9.757 9.921 9.703 9.893 2,191,474 +0.30(+3.12%)
Mar 23, 2018 9.993 10.07 9.585 9.594 2,720,221 -0.39(-3.91%)
Mar 22, 2018 10.17 10.18 9.925 9.984 3,450,291 -0.30(-2.91%)
Mar 21, 2018 10.12 10.38 10.11 10.28 1,561,265 +0.15(+1.43%)
Mar 20, 2018 10.39 10.43 10.10 10.14 3,470,319 -0.18(-1.76%)
Mar 19, 2018 10.29 10.35 10.17 10.32 2,542,228 -0.03(-0.26%)
Mar 16, 2018 9.912 10.38 9.912 10.35 4,867,993 +0.21(+2.06%)
Mar 15, 2018 10.07 10.19 10.07 10.14 2,644,437 +0.08(+0.81%)
Mar 14, 2018 10.39 10.42 10.02 10.06 2,564,036 -0.26(-2.55%)
Mar 13, 2018 10.32 10.40 10.25 10.32 4,859,373 +0.04(+0.35%)
Mar 12, 2018 10.18 10.32 10.12 10.28 4,480,007 +0.06(+0.62%)
Mar 09, 2018 10.06 10.23 10.00 10.22 5,014,392 +0.33(+3.30%)
Mar 08, 2018 10.07 10.07 9.821 9.893 3,450,844 -0.13(-1.27%)
Mar 07, 2018 9.984 10.18 9.975 10.02 2,903,705 -0.05(-0.45%)
Mar 06, 2018 10.18 10.19 9.966 10.07 2,400,885 -0.11(-1.07%)
Mar 05, 2018 9.948 10.22 9.912 10.17 3,710,878 +0.13(+1.26%)
Mar 02, 2018 9.830 10.08 9.694 10.05 3,353,215 +0.09(+0.91%)
Mar 01, 2018 9.939 10.00 9.830 9.957 3,425,064 +0.06(+0.64%)
Feb 28, 2018 9.993 10.05 9.884 9.893 4,787,564 -0.06(-0.64%)
Feb 27, 2018 10.11 10.22 9.957 9.957 2,442,075 -0.16(-1.61%)
Feb 26, 2018 9.957 10.17 9.839 10.12 2,781,978 +0.17(+1.73%)
Feb 23, 2018 9.993 10.01 9.748 9.948 3,002,879 +0.03(+0.27%)
Feb 22, 2018 9.884 9.921 2,672,139 -0.05(-0.45%)
Feb 21, 2018 10.03 10.21 9.957 9.966 2,707,105 -0.11(-1.08%)
Feb 20, 2018 10.17 10.25 10.17 10.07 2,267,570 -0.15(-1.51%)
Feb 16, 2018 10.23 10.23 10.23 0 +0.15(+1.44%)
Feb 15, 2018 10.07 10.17 10.04 10.08 4,785,465 +0.07(+0.72%)
Feb 14, 2018 10.11 9.893 10.01 7,573,193 +0.12(+1.19%)
Feb 13, 2018 9.912 9.930 9.644 9.893 5,375,864 -0.04(-0.37%)
Feb 12, 2018 9.739 9.957 9.549 9.930 4,925,607 +0.25(+2.62%)
Feb 09, 2018 9.857 9.903 9.476 9.676 5,224,177 -0.03(-0.28%)
Feb 08, 2018 10.27 9.703 9.703 7,904,984 -0.44(-4.29%)
Feb 07, 2018 9.975 10.30 9.839 10.14 4,634,447 +0.12(+1.18%)
Feb 06, 2018 9.676 10.06 9.386 10.02 13,133,914 +0.10(+1.01%)
Feb 05, 2018 10.30 10.38 9.821 9.921 6,213,142 -0.49(-4.70%)
Feb 02, 2018 10.62 10.70 10.36 10.41 6,121,547 -0.28(-2.63%)
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.