Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.74 10.89 10.45 10.49 31,298 -0.24(-2.24%)
Feb 27, 2018 10.69 11.06 10.69 10.73 23,880 +0.08(+0.75%)
Feb 26, 2018 10.49 10.77 10.13 10.65 70,800 +0.18(+1.72%)
Feb 23, 2018 10.93 11.01 10.36 10.47 81,354 -0.44(-4.03%)
Feb 22, 2018 11.19 11.23 10.84 10.91 63,255 -0.24(-2.15%)
Feb 21, 2018 11.03 11.27 10.95 11.15 72,577 +0.13(+1.18%)
Feb 20, 2018 11.19 11.30 10.88 11.02 71,214 -0.23(-2.04%)
Feb 16, 2018 11.25 11.25 11.25 0 +0.05(+0.45%)
Feb 15, 2018 11.34 11.34 10.83 11.20 120,291 -0.02(-0.18%)
Feb 14, 2018 11.18 11.35 10.81 11.22 92,547 +0.02(+0.18%)
Feb 13, 2018 11.35 11.39 11.15 11.20 72,764 -0.22(-1.93%)
Feb 12, 2018 11.40 11.52 11.35 11.42 72,156 +0.07(+0.62%)
Feb 09, 2018 11.44 11.78 11.09 11.35 107,382 +0.10(+0.89%)
Feb 08, 2018 11.90 11.91 11.06 11.25 160,130 -0.43(-3.68%)
Feb 07, 2018 10.46 11.55 10.01 11.68 216,713 +1.22(+11.66%)
Feb 06, 2018 9.710 10.53 9.420 10.46 99,637 +0.44(+4.39%)
Feb 05, 2018 9.960 10.58 9.150 10.02 96,359 -0.04(-0.40%)
Feb 02, 2018 10.33 10.41 9.910 10.06 113,687 -0.37(-3.55%)
Feb 01, 2018 10.25 10.51 10.20 10.43 44,557 +0.18(+1.76%)
Jan 31, 2018 10.32 10.57 10.01 10.25 33,225 +0.01(+0.10%)
Jan 30, 2018 10.65 11.23 10.07 10.24 62,903 -0.48(-4.48%)
Jan 29, 2018 10.50 10.96 10.45 10.72 89,092 +0.22(+2.10%)
Jan 26, 2018 10.36 10.50 10.21 10.50 29,577 +0.13(+1.25%)
Jan 25, 2018 10.36 10.50 10.15 10.37 30,058 +0.08(+0.78%)
Jan 24, 2018 10.50 10.52 10.14 10.29 71,037 -0.05(-0.48%)
Jan 23, 2018 9.750 10.50 9.730 10.34 137,121 +0.71(+7.37%)
Jan 22, 2018 9.560 9.870 9.235 9.630 66,140 -0.02(-0.21%)
Jan 19, 2018 9.680 9.780 8.761 9.650 28,796 +0.02(+0.21%)
Jan 18, 2018 9.630 9.940 9.406 9.630 125,734 +0.00(+0.00%)
Jan 17, 2018 9.500 9.800 8.820 9.630 66,023 +0.11(+1.16%)
Jan 16, 2018 9.950 9.980 9.370 9.520 42,295 -0.48(-4.80%)
Jan 12, 2018 10.00 10.00 10.00 0 +0.04(+0.40%)
Jan 11, 2018 9.720 10.20 9.720 9.960 148,651 +0.22(+2.26%)
Jan 10, 2018 9.890 9.450 9.740 45,148 +0.04(+0.41%)
Jan 09, 2018 9.300 9.980 9.250 9.700 49,157 +0.36(+3.85%)
Jan 08, 2018 9.540 9.570 9.170 9.340 25,236 -0.18(-1.89%)
Jan 05, 2018 9.430 9.670 9.180 9.520 52,321 +0.13(+1.38%)
Jan 04, 2018 9.360 9.500 9.000 9.390 109,293 +0.09(+0.97%)
Jan 03, 2018 9.400 9.475 9.150 9.300 29,677 -0.03(-0.32%)
Jan 02, 2018 9.600 9.600 9.600 9.330 101,611 -0.27(-2.81%)
Dec 29, 2017 9.600 9.600 9.600 0 +0.29(+3.11%)
Dec 28, 2017 9.470 9.700 9.270 9.310 34,908 -0.12(-1.27%)
Dec 27, 2017 9.610 10.00 9.390 9.430 56,834 -0.20(-2.08%)
Dec 26, 2017 9.220 9.820 9.140 9.630 23,052 +0.31(+3.33%)
Dec 22, 2017 9.400 9.550 9.170 9.320 83,031 -0.08(-0.85%)
Dec 21, 2017 9.200 9.680 9.200 9.400 80,971 +0.29(+3.18%)
Dec 20, 2017 8.900 9.400 8.450 9.110 72,440 +0.21(+2.36%)
Dec 19, 2017 8.920 8.920 8.300 8.900 59,946 +0.27(+3.13%)
Dec 18, 2017 8.180 8.660 8.011 8.630 29,028 +0.52(+6.41%)
Dec 15, 2017 8.400 8.400 8.070 8.110 35,479 -0.37(-4.36%)
Dec 14, 2017 8.410 8.480 8.050 8.480 42,895 +0.05(+0.59%)
Dec 13, 2017 8.330 8.480 8.330 8.430 5,107 +0.07(+0.84%)
Dec 12, 2017 8.170 8.370 8.150 8.360 9,867 +0.19(+2.33%)
Dec 11, 2017 8.270 8.410 8.075 8.170 12,633 -0.08(-0.97%)
Dec 08, 2017 8.450 8.480 8.065 8.250 8,763 -0.12(-1.43%)
Dec 07, 2017 8.565 8.700 8.370 8.370 61,256 -0.49(-5.53%)
Dec 06, 2017 8.800 8.930 8.670 8.860 13,311 -0.01(-0.11%)
Dec 05, 2017 8.530 8.990 8.530 8.870 16,222 +0.19(+2.19%)
Dec 04, 2017 8.560 8.560 8.520 8.680 18,709 +0.17(+2.00%)
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.