Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.29 12.30 12.16 12.17 217,518 -0.04(-0.31%)
Apr 27, 2018 12.23 12.38 12.18 12.21 319,283 -0.04(-0.31%)
Apr 26, 2018 12.20 12.32 12.17 12.25 516,329 +0.08(+0.67%)
Apr 25, 2018 12.17 12.23 12.06 12.17 816,544 -0.09(-0.72%)
Apr 24, 2018 12.27 12.34 12.16 12.25 810,662 +0.02(+0.15%)
Apr 23, 2018 12.17 12.26 12.13 12.23 866,494 +0.02(+0.15%)
Apr 20, 2018 12.27 12.30 12.20 12.22 844,096 -0.10(-0.82%)
Apr 19, 2018 12.24 12.37 12.24 12.32 1,498,525 +0.01(+0.10%)
Apr 18, 2018 12.26 12.32 12.23 12.30 1,163,391 +0.08(+0.64%)
Apr 17, 2018 11.91 12.29 11.91 12.23 523,780 +0.27(+2.29%)
Apr 16, 2018 12.04 12.04 11.88 11.95 414,599 +0.00(+0.00%)
Apr 13, 2018 11.95 12.06 11.84 11.95 1,404,468 +0.11(+0.90%)
Apr 12, 2018 11.73 11.87 11.64 11.84 1,043,928 +0.14(+1.24%)
Apr 11, 2018 11.93 11.96 11.68 11.70 640,428 -0.24(-2.00%)
Apr 10, 2018 12.04 12.07 11.88 11.94 396,536 -0.01(-0.05%)
Apr 09, 2018 11.94 12.17 11.88 11.95 938,822 +0.01(+0.11%)
Apr 06, 2018 11.86 12.08 11.84 11.93 1,056,212 -0.04(-0.31%)
Apr 05, 2018 11.89 12.09 11.84 11.97 807,577 +0.03(+0.21%)
Apr 04, 2018 11.71 11.96 11.62 11.95 813,533 +0.22(+1.88%)
Apr 03, 2018 11.79 11.92 11.64 11.72 872,803 -0.05(-0.43%)
Apr 02, 2018 12.08 12.27 11.69 11.78 1,379,896 -0.31(-2.55%)
Mar 29, 2018 12.08 12.08 12.08 0 -0.18(-1.44%)
Mar 28, 2018 12.03 12.57 11.98 12.26 1,210,620 +0.18(+1.46%)
Mar 27, 2018 12.18 12.27 11.42 12.08 4,734,263 -0.13(-1.03%)
Mar 26, 2018 12.21 12.22 12.00 12.21 311,197 +0.16(+1.31%)
Mar 23, 2018 12.35 12.47 12.01 12.05 395,502 -0.29(-2.35%)
Mar 22, 2018 12.42 12.51 12.30 12.34 269,335 -0.14(-1.16%)
Mar 21, 2018 12.44 12.59 12.39 12.49 195,085 +0.04(+0.30%)
Mar 20, 2018 12.65 12.69 12.39 12.45 648,165 -0.17(-1.35%)
Mar 19, 2018 12.75 12.78 12.59 12.62 315,907 -0.11(-0.84%)
Mar 16, 2018 12.76 12.82 12.67 12.73 196,500 -0.06(-0.49%)
Mar 15, 2018 13.03 13.03 12.69 12.79 290,364 -0.21(-1.65%)
Mar 14, 2018 12.91 13.05 12.91 13.00 287,168 +0.10(+0.78%)
Mar 13, 2018 12.99 13.04 12.88 12.90 383,063 -0.08(-0.63%)
Mar 12, 2018 13.03 13.14 12.91 12.98 281,363 -0.08(-0.63%)
Mar 09, 2018 12.95 13.07 12.91 13.07 143,794 +0.10(+0.78%)
Mar 08, 2018 12.97 13.01 12.88 12.97 77,311 +0.02(+0.15%)
Mar 07, 2018 12.80 12.98 12.80 12.95 462,862 +0.06(+0.49%)
Mar 06, 2018 12.76 13.02 12.70 12.88 327,389 +0.13(+1.04%)
Mar 05, 2018 12.67 12.85 12.66 12.75 228,778 +0.04(+0.30%)
Mar 02, 2018 12.76 12.82 12.66 12.71 285,656 -0.06(-0.49%)
Mar 01, 2018 12.59 12.80 12.59 12.78 267,700 +0.15(+1.20%)
Feb 28, 2018 12.71 12.75 12.60 12.63 356,830 -0.04(-0.35%)
Feb 27, 2018 12.76 12.87 12.54 12.67 583,964 +0.09(+0.74%)
Feb 26, 2018 12.58 12.65 12.53 12.58 450,839 -0.03(-0.24%)
Feb 23, 2018 12.54 12.68 12.54 12.61 287,146 +0.08(+0.63%)
Feb 22, 2018 12.59 12.53 287,020 +0.11(+0.88%)
Feb 21, 2018 12.32 12.50 12.31 12.42 278,964 +0.10(+0.79%)
Feb 20, 2018 12.51 12.54 12.26 12.32 524,776 -0.23(-1.84%)
Feb 16, 2018 12.55 12.55 12.55 0 -0.09(-0.72%)
Feb 15, 2018 12.67 12.57 12.64 293,628 +0.09(+0.73%)
Feb 14, 2018 12.65 12.49 12.55 307,513 -0.09(-0.67%)
Feb 13, 2018 12.70 12.73 12.52 12.64 386,274 -0.04(-0.29%)
Feb 12, 2018 12.60 12.73 12.46 12.67 419,457 +0.16(+1.31%)
Feb 09, 2018 12.38 12.60 12.22 12.51 486,101 +0.18(+1.48%)
Feb 08, 2018 12.76 12.76 12.30 12.33 344,578 -0.13(-1.02%)
Feb 07, 2018 12.69 12.70 12.39 12.45 387,057 -0.21(-1.63%)
Feb 06, 2018 12.53 12.74 12.42 12.66 442,681 -0.05(-0.38%)
Feb 05, 2018 12.87 12.90 12.64 12.71 254,169 -0.26(-2.02%)
Feb 02, 2018 13.07 13.11 12.89 12.97 315,176 -0.18(-1.39%)
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.