Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.12 10.27 10.12 10.25 344,429 +0.15(+1.50%)
Apr 27, 2018 10.25 10.28 10.06 10.10 289,106 -0.09(-0.85%)
Apr 26, 2018 10.17 10.27 10.04 10.19 389,318 +0.00(+0.00%)
Apr 25, 2018 10.01 10.21 10.01 10.19 196,793 +0.11(+1.07%)
Apr 24, 2018 10.27 10.34 10.01 10.08 381,494 -0.17(-1.68%)
Apr 23, 2018 10.53 10.60 10.25 10.25 476,338 -0.30(-2.86%)
Apr 20, 2018 10.51 10.55 10.42 10.55 290,818 +0.00(+0.00%)
Apr 19, 2018 10.60 10.60 10.45 10.55 302,642 -0.04(-0.41%)
Apr 18, 2018 10.58 10.68 10.53 10.60 298,122 +0.04(+0.41%)
Apr 17, 2018 10.64 10.73 10.51 10.55 497,990 -0.06(-0.61%)
Apr 16, 2018 10.42 10.64 10.34 10.62 277,821 +0.24(+2.29%)
Apr 13, 2018 10.36 10.51 10.29 10.38 191,780 -0.02(-0.21%)
Apr 12, 2018 10.49 10.49 10.29 10.40 223,095 -0.09(-0.82%)
Apr 11, 2018 10.40 10.55 10.36 10.49 264,059 +0.09(+0.83%)
Apr 10, 2018 10.27 10.53 10.27 10.40 164,966 +0.24(+2.34%)
Apr 09, 2018 10.42 10.53 10.17 10.17 212,774 -0.22(-2.08%)
Apr 06, 2018 10.45 10.51 10.29 10.38 198,126 -0.09(-0.83%)
Apr 05, 2018 10.17 10.49 10.14 10.47 269,589 +0.28(+2.75%)
Apr 04, 2018 10.12 10.36 9.993 10.19 211,398 +0.02(+0.21%)
Apr 03, 2018 10.10 10.23 9.949 10.17 197,980 +0.06(+0.64%)
Apr 02, 2018 10.06 10.25 10.03 10.10 152,449 +0.04(+0.43%)
Mar 29, 2018 10.06 10.06 10.06 0 +0.11(+1.08%)
Mar 28, 2018 10.08 10.12 9.906 9.949 175,598 -0.09(-0.86%)
Mar 27, 2018 10.04 10.25 9.971 10.04 209,107 -0.02(-0.21%)
Mar 26, 2018 10.21 10.21 9.949 10.06 219,370 +0.02(+0.22%)
Mar 23, 2018 9.993 10.23 9.993 10.04 263,622 +0.00(+0.00%)
Mar 22, 2018 10.04 10.06 9.755 10.04 374,613 +0.04(+0.43%)
Mar 21, 2018 9.949 10.19 9.949 9.993 271,179 +0.06(+0.65%)
Mar 20, 2018 10.19 10.32 9.885 9.928 333,457 -0.19(-1.92%)
Mar 19, 2018 10.40 10.40 10.04 10.12 288,278 -0.28(-2.70%)
Mar 16, 2018 10.17 10.49 10.14 10.40 1,562,941 +0.22(+2.12%)
Mar 15, 2018 10.36 10.47 9.993 10.19 359,805 -0.17(-1.67%)
Mar 14, 2018 10.45 10.51 10.32 10.36 217,456 -0.13(-1.23%)
Mar 13, 2018 10.23 10.51 10.19 10.49 537,027 +0.28(+2.75%)
Mar 12, 2018 10.12 10.25 10.06 10.21 261,351 +0.15(+1.50%)
Mar 09, 2018 9.971 10.10 9.971 10.06 154,893 +0.11(+1.08%)
Mar 08, 2018 10.01 10.04 9.930 9.949 173,128 +0.02(+0.22%)
Mar 07, 2018 10.08 9.883 9.928 200,032 -0.06(-0.65%)
Mar 06, 2018 10.23 10.29 9.993 9.993 254,860 -0.17(-1.70%)
Mar 05, 2018 10.10 10.37 10.10 10.17 318,970 +0.02(+0.21%)
Mar 02, 2018 10.08 10.19 10.06 10.14 275,587 +0.00(+0.00%)
Mar 01, 2018 10.17 10.27 10.08 10.14 208,074 +0.00(+0.00%)
Feb 28, 2018 10.29 10.38 10.10 10.14 490,971 -0.17(-1.67%)
Feb 27, 2018 10.38 10.47 10.23 10.32 231,072 -0.13(-1.24%)
Feb 26, 2018 10.25 10.62 10.21 10.45 767,451 +0.24(+2.33%)
Feb 23, 2018 10.17 10.32 10.08 10.21 510,918 +0.13(+1.28%)
Feb 22, 2018 10.08 443,177 +0.06(+0.65%)
Feb 21, 2018 9.863 10.06 9.755 10.01 626,814 +0.19(+1.98%)
Feb 20, 2018 9.712 9.885 9.693 9.820 441,245 +0.09(+0.89%)
Feb 16, 2018 9.734 9.734 9.734 0 -0.26(-2.59%)
Feb 15, 2018 10.04 10.14 9.962 9.993 273,982 +0.02(+0.22%)
Feb 14, 2018 9.841 10.12 9.777 9.971 417,978 +0.19(+1.99%)
Feb 13, 2018 9.928 10.06 9.755 9.777 442,864 -0.17(-1.74%)
Feb 12, 2018 10.06 10.08 9.820 9.949 348,451 +0.04(+0.44%)
Feb 09, 2018 9.971 9.971 9.561 9.906 543,720 -0.06(-0.65%)
Feb 08, 2018 10.25 10.34 9.949 9.971 356,351 -0.18(-1.81%)
Feb 07, 2018 10.45 10.49 10.13 10.16 429,822 -0.30(-2.83%)
Feb 06, 2018 9.923 10.48 9.923 10.45 504,285 +0.36(+3.56%)
Feb 05, 2018 9.796 10.42 9.733 10.09 860,751 +0.30(+3.02%)
Feb 02, 2018 10.09 10.13 9.733 9.796 382,826 -0.40(-3.93%)
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.