Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.19 12.35 12.19 12.26 441,000 +0.00(+0.00%)
Apr 27, 2018 12.37 12.55 12.22 12.26 304,647 -0.18(-1.46%)
Apr 26, 2018 12.59 12.66 12.37 12.44 346,856 -0.15(-1.16%)
Apr 25, 2018 12.51 12.69 12.37 12.59 330,630 +0.07(+0.58%)
Apr 24, 2018 12.55 12.69 12.33 12.51 1,213,375 -0.07(-0.58%)
Apr 23, 2018 12.99 13.13 12.51 12.59 775,089 -0.91(-6.74%)
Apr 20, 2018 13.13 13.60 13.12 13.49 454,995 +0.33(+2.49%)
Apr 19, 2018 13.24 13.35 13.12 13.17 295,676 -0.15(-1.09%)
Apr 18, 2018 13.35 13.42 13.06 13.31 413,554 +0.18(+1.39%)
Apr 17, 2018 12.77 13.20 12.69 13.13 296,351 +0.47(+3.74%)
Apr 16, 2018 12.40 12.77 12.26 12.66 303,341 +0.33(+2.66%)
Apr 13, 2018 12.51 12.51 12.13 12.33 253,588 -0.07(-0.59%)
Apr 12, 2018 12.66 12.69 12.40 12.40 253,467 -0.18(-1.44%)
Apr 11, 2018 12.33 12.84 12.33 12.59 224,677 +0.15(+1.17%)
Apr 10, 2018 12.22 12.59 12.22 12.44 423,417 +0.47(+3.95%)
Apr 09, 2018 12.26 12.29 11.97 11.97 312,631 -0.25(-2.08%)
Apr 06, 2018 12.37 12.62 11.89 12.22 571,524 -0.29(-2.33%)
Apr 05, 2018 12.04 12.59 11.98 12.51 339,788 +0.55(+4.56%)
Apr 04, 2018 11.82 12.11 11.71 11.97 310,569 -0.11(-0.90%)
Apr 03, 2018 11.86 12.11 11.64 12.08 361,191 +0.22(+1.84%)
Apr 02, 2018 11.89 12.08 11.68 11.86 414,729 -0.11(-0.91%)
Mar 29, 2018 11.97 11.97 11.97 0 +0.25(+2.17%)
Mar 28, 2018 11.82 11.86 11.57 11.71 379,130 -0.04(-0.31%)
Mar 27, 2018 12.04 12.11 11.64 11.75 500,234 -0.22(-1.82%)
Mar 26, 2018 11.64 12.11 11.46 11.97 795,539 +0.47(+4.11%)
Mar 23, 2018 12.15 12.29 11.49 11.49 1,405,154 -1.02(-8.14%)
Mar 22, 2018 12.69 12.88 12.15 12.51 1,012,084 -0.33(-2.55%)
Mar 21, 2018 12.48 12.91 12.37 12.84 380,968 +0.44(+3.52%)
Mar 20, 2018 12.51 12.62 12.29 12.40 363,202 +0.00(+0.00%)
Mar 19, 2018 12.88 12.88 12.29 12.40 354,169 -0.62(-4.75%)
Mar 16, 2018 12.77 13.06 12.69 13.02 596,944 +0.29(+2.29%)
Mar 15, 2018 13.13 13.24 12.33 12.73 745,112 -0.36(-2.78%)
Mar 14, 2018 13.39 13.39 13.06 13.09 300,009 -0.25(-1.91%)
Mar 13, 2018 13.28 13.56 13.20 13.35 380,495 +0.07(+0.55%)
Mar 12, 2018 13.20 13.42 13.13 13.28 582,250 +0.11(+0.83%)
Mar 09, 2018 12.95 13.20 12.80 13.17 471,089 +0.36(+2.84%)
Mar 08, 2018 12.84 12.88 12.62 12.80 468,410 +0.07(+0.57%)
Mar 07, 2018 12.84 12.51 12.73 619,577 +0.04(+0.29%)
Mar 06, 2018 12.91 12.99 12.62 12.69 488,991 -0.11(-0.85%)
Mar 05, 2018 12.48 13.17 12.48 12.80 687,588 +0.33(+2.62%)
Mar 02, 2018 12.00 12.59 11.93 12.48 564,761 +0.43(+3.56%)
Mar 01, 2018 11.97 12.15 11.72 12.05 827,421 +0.14(+1.21%)
Feb 28, 2018 12.55 12.73 11.83 11.90 1,165,387 -0.54(-4.35%)
Feb 27, 2018 12.73 12.73 12.41 12.44 574,267 -0.32(-2.54%)
Feb 26, 2018 12.80 12.85 12.59 12.77 772,334 -0.04(-0.28%)
Feb 23, 2018 12.73 12.88 12.62 12.80 294,843 +0.14(+1.14%)
Feb 22, 2018 12.59 13.24 12.59 12.66 556,801 +0.22(+1.74%)
Feb 21, 2018 12.30 13.02 12.30 12.44 1,097,416 +0.18(+1.47%)
Feb 20, 2018 12.84 12.95 12.26 12.26 1,159,089 -0.69(-5.29%)
Feb 16, 2018 12.95 12.95 12.95 0 -1.41(-9.80%)
Feb 15, 2018 14.14 14.43 13.99 14.36 701,595 +0.25(+1.79%)
Feb 14, 2018 13.35 14.17 13.31 14.10 568,350 +0.69(+5.11%)
Feb 13, 2018 13.42 282,985 -0.04(-0.27%)
Feb 12, 2018 13.16 13.74 13.16 13.45 715,188 +0.18(+1.36%)
Feb 09, 2018 13.60 13.60 12.91 13.27 776,760 -0.18(-1.34%)
Feb 08, 2018 13.89 13.96 13.40 13.45 641,360 -0.50(-3.62%)
Feb 07, 2018 13.81 14.54 13.81 13.96 1,141,920 +0.11(+0.78%)
Feb 06, 2018 13.27 13.99 13.09 13.85 843,148 +0.32(+2.40%)
Feb 05, 2018 13.67 13.99 13.31 13.53 623,912 -0.22(-1.57%)
Feb 02, 2018 14.57 14.57 13.67 13.74 1,003,135 -0.94(-6.39%)
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.