Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 13.93 14.05 13.79 13.82 13,935,790 +0.05(+0.40%)
Feb 27, 2018 13.66 13.94 13.56 13.77 14,828,760 +0.14(+1.02%)
Feb 26, 2018 13.75 13.83 13.51 13.63 14,624,370 -0.07(-0.53%)
Feb 23, 2018 13.55 13.70 13.31 13.70 16,226,570 +0.28(+2.10%)
Feb 22, 2018 13.32 13.42 24,094,300 +0.13(+0.96%)
Feb 21, 2018 13.68 13.73 13.28 13.29 53,567,000 -0.99(-6.92%)
Feb 20, 2018 13.68 14.61 13.66 14.28 27,089,250 +0.53(+3.82%)
Feb 16, 2018 13.75 13.75 13.75 0 -0.04(-0.30%)
Feb 15, 2018 13.50 14.07 13.06 13.79 57,731,028 +0.04(+0.28%)
Feb 14, 2018 12.51 13.82 12.50 13.76 42,294,920 +1.15(+9.12%)
Feb 13, 2018 12.78 13.04 12.51 12.61 19,856,400 -0.19(-1.47%)
Feb 12, 2018 12.33 12.89 12.22 12.79 27,027,330 +0.84(+7.02%)
Feb 09, 2018 12.07 12.39 11.42 11.96 28,825,460 +0.10(+0.88%)
Feb 08, 2018 12.45 12.71 11.85 11.85 21,017,660 -0.48(-3.92%)
Feb 07, 2018 12.28 12.77 12.14 12.33 16,951,620 +0.12(+0.98%)
Feb 06, 2018 11.38 12.27 11.22 12.21 26,998,190 +0.05(+0.42%)
Feb 05, 2018 12.06 12.62 11.93 12.16 23,228,220 -0.35(-2.79%)
Feb 02, 2018 12.55 12.87 12.38 12.51 13,711,700 -0.12(-0.92%)
Feb 01, 2018 12.70 13.12 12.57 12.63 11,677,510 -0.16(-1.28%)
Jan 31, 2018 12.61 12.86 12.56 12.79 12,174,060 +0.37(+2.99%)
Jan 30, 2018 12.17 12.58 11.91 12.42 17,366,050 -0.31(-2.43%)
Jan 29, 2018 12.97 13.00 12.52 12.73 17,214,270 -0.18(-1.37%)
Jan 26, 2018 12.64 13.05 12.40 12.91 20,374,220 +0.42(+3.34%)
Jan 25, 2018 12.10 12.62 12.03 12.49 19,399,670 +0.52(+4.37%)
Jan 24, 2018 11.97 12.20 11.82 11.97 10,155,110 +0.10(+0.83%)
Jan 23, 2018 11.97 12.01 11.58 11.87 11,351,660 -0.07(-0.62%)
Jan 22, 2018 11.54 11.96 11.54 11.94 11,785,510 +0.39(+3.42%)
Jan 19, 2018 11.51 11.58 11.46 11.55 6,929,310 +0.07(+0.59%)
Jan 18, 2018 11.45 11.67 11.41 11.48 6,976,510 -0.01(-0.10%)
Jan 17, 2018 11.26 11.58 11.15 11.49 12,264,710 +0.30(+2.67%)
Jan 16, 2018 11.46 11.47 11.12 11.19 11,751,030 -0.09(-0.78%)
Jan 12, 2018 11.28 11.28 11.28 0 +0.17(+1.50%)
Jan 11, 2018 11.11 11.18 11.05 11.11 6,397,760 +0.01(+0.12%)
Jan 10, 2018 11.15 10.90 11.10 6,681,770 +0.03(+0.24%)
Jan 09, 2018 11.23 11.37 10.97 11.07 7,446,260 -0.16(-1.44%)
Jan 08, 2018 11.00 11.27 11.00 11.23 7,487,500 +0.18(+1.60%)
Jan 05, 2018 11.05 11.18 10.90 11.06 7,710,470 +0.06(+0.57%)
Jan 04, 2018 10.83 11.01 10.72 10.99 11,597,990 +0.22(+2.04%)
Jan 03, 2018 10.64 10.81 10.62 10.78 11,627,760 +0.23(+2.14%)
Jan 02, 2018 10.16 10.57 10.10 10.55 13,952,700 +0.45(+4.45%)
Dec 29, 2017 10.10 10.10 10.10 0 -0.14(-1.36%)
Dec 28, 2017 10.48 10.52 10.16 10.24 6,631,330 -0.21(-2.02%)
Dec 27, 2017 10.48 10.52 10.33 10.45 4,782,180 -0.03(-0.32%)
Dec 26, 2017 10.24 10.54 10.15 10.48 4,042,010 +0.10(+0.94%)
Dec 22, 2017 10.41 10.46 10.21 10.39 5,904,090 -0.09(-0.90%)
Dec 21, 2017 10.58 10.66 10.46 10.48 4,784,200 -0.04(-0.42%)
Dec 20, 2017 10.67 10.68 10.36 10.52 6,413,220 -0.05(-0.46%)
Dec 19, 2017 10.76 10.76 10.56 10.57 8,310,780 -0.19(-1.76%)
Dec 18, 2017 10.64 10.80 10.63 10.76 12,541,670 +0.24(+2.28%)
Dec 15, 2017 10.36 10.63 10.28 10.52 12,464,470 +0.20(+1.93%)
Dec 14, 2017 10.36 10.46 10.28 10.32 6,169,650 +0.00(+0.02%)
Dec 13, 2017 10.19 10.42 10.19 10.32 9,319,310 +0.18(+1.79%)
Dec 12, 2017 10.15 10.40 10.05 10.14 10,832,890 -0.27(-2.60%)
Dec 11, 2017 10.13 10.51 10.13 10.41 13,935,190 +0.33(+3.31%)
Dec 08, 2017 10.21 10.30 9.987 10.08 13,157,440 +0.10(+0.98%)
Dec 07, 2017 9.652 9.997 9.611 9.979 15,990,840 +0.40(+4.20%)
Dec 06, 2017 9.490 9.662 9.382 9.577 14,036,300 +0.05(+0.51%)
Dec 05, 2017 9.668 9.858 9.241 9.528 24,540,780 -0.13(-1.39%)
Dec 04, 2017 10.53 10.53 9.619 9.662 27,401,060 -0.66(-6.44%)
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.