Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2018 10.86 10.86 10.86 0 -0.08(-0.73%)
Apr 05, 2018 10.90 10.96 10.88 10.94 9,907 +0.05(+0.46%)
Apr 04, 2018 10.74 10.90 10.74 10.89 8,517 +0.06(+0.55%)
Apr 03, 2018 10.82 10.84 10.79 10.83 8,537 +0.08(+0.74%)
Apr 02, 2018 10.93 10.93 10.71 10.75 13,268 -0.19(-1.74%)
Mar 29, 2018 10.94 10.94 10.94 0 +0.05(+0.46%)
Mar 28, 2018 10.80 10.91 10.80 10.89 2,412 +0.14(+1.30%)
Mar 27, 2018 10.83 10.87 10.75 10.75 5,330 -0.09(-0.83%)
Mar 26, 2018 10.78 10.84 10.73 10.84 52,574 -0.02(-0.18%)
Mar 23, 2018 10.91 10.91 10.84 10.86 8,437 +0.01(+0.09%)
Mar 22, 2018 10.96 10.96 10.85 10.85 7,174 -0.18(-1.59%)
Mar 21, 2018 11.02 11.03 11.00 11.03 12,416 -0.02(-0.18%)
Mar 20, 2018 11.04 11.06 11.03 11.04 7,597 -0.03(-0.23%)
Mar 19, 2018 11.13 11.13 11.06 11.07 7,299 -0.08(-0.72%)
Mar 16, 2018 11.17 11.17 11.13 11.15 5,108 -0.02(-0.18%)
Mar 15, 2018 11.18 11.20 11.17 11.17 4,758 -0.02(-0.13%)
Mar 14, 2018 11.22 11.22 11.18 11.19 13,290 -0.07(-0.67%)
Mar 13, 2018 11.33 11.35 11.26 11.26 12,731 -0.08(-0.68%)
Mar 12, 2018 11.31 11.35 11.31 11.34 7,962 +0.02(+0.15%)
Mar 09, 2018 11.29 11.33 11.29 11.32 6,809 +0.10(+0.89%)
Mar 08, 2018 11.19 11.23 11.19 11.22 5,463 +0.08(+0.72%)
Mar 07, 2018 11.16 11.18 11.14 11.14 6,907 -0.03(-0.27%)
Mar 06, 2018 11.17 11.18 11.14 11.17 12,020 +0.03(+0.27%)
Mar 05, 2018 11.07 11.15 11.07 11.14 8,997 +0.03(+0.27%)
Mar 02, 2018 11.05 11.11 11.01 11.11 15,121 +0.06(+0.54%)
Mar 01, 2018 11.10 11.13 10.99 11.05 33,700 -0.12(-1.07%)
Feb 28, 2018 11.28 11.28 11.17 11.17 21,911 -0.10(-0.89%)
Feb 27, 2018 11.29 11.32 11.27 11.27 7,357 -0.09(-0.79%)
Feb 26, 2018 11.30 11.36 11.30 11.36 17,820 +0.10(+0.89%)
Feb 23, 2018 11.20 11.26 11.19 11.26 69,419 +0.11(+0.95%)
Feb 22, 2018 11.16 11.20 11.15 11.15 11,215 +0.01(+0.12%)
Feb 21, 2018 11.21 11.27 11.14 11.14 11,490 -0.08(-0.71%)
Feb 20, 2018 11.31 11.31 11.21 11.22 8,992 -0.13(-1.16%)
Feb 16, 2018 11.35 11.35 11.35 0 +0.08(+0.72%)
Feb 15, 2018 11.18 11.28 11.20 11.27 9,045 +0.07(+0.63%)
Feb 14, 2018 11.04 11.20 11.04 11.20 4,800 +0.14(+1.27%)
Feb 13, 2018 11.03 11.07 11.03 11.06 2,920 -0.01(-0.09%)
Feb 12, 2018 11.00 11.09 10.99 11.07 3,115 +0.14(+1.28%)
Feb 09, 2018 10.96 10.97 10.79 10.93 24,390 +0.01(+0.09%)
Feb 08, 2018 11.08 11.08 10.92 10.92 760,917 -0.18(-1.62%)
Feb 07, 2018 11.12 11.20 11.10 11.10 11,863 -0.02(-0.18%)
Feb 06, 2018 10.94 11.13 10.85 11.12 616,777 -0.04(-0.38%)
Feb 05, 2018 11.45 11.16 11.16 8,506 -0.29(-2.52%)
Feb 02, 2018 11.61 11.61 11.45 11.45 19,325 -0.18(-1.54%)
Feb 01, 2018 11.59 11.63 11.59 11.63 14,041 -0.07(-0.60%)
Jan 31, 2018 11.72 11.73 11.65 11.70 7,860 +0.01(+0.08%)
Jan 30, 2018 11.70 11.70 11.67 11.69 4,206 -0.06(-0.50%)
Jan 29, 2018 11.80 11.80 11.73 11.75 14,516 -0.04(-0.34%)
Jan 26, 2018 11.73 11.79 11.73 11.79 13,398 +0.07(+0.60%)
Jan 25, 2018 11.71 11.74 11.71 11.72 7,349 -0.01(-0.09%)
Jan 24, 2018 11.71 11.74 11.69 11.73 16,487 +0.03(+0.26%)
Jan 23, 2018 11.66 11.70 11.66 11.70 11,828 +0.00(+0.00%)
Jan 22, 2018 11.61 11.70 11.61 11.70 11,961 +0.17(+1.47%)
Jan 19, 2018 11.50 11.53 11.50 11.53 6,033 +0.02(+0.17%)
Jan 18, 2018 11.51 11.53 11.50 11.51 7,521 -0.04(-0.35%)
Jan 17, 2018 11.47 11.56 11.47 11.55 37,701 +0.12(+1.05%)
Jan 16, 2018 11.42 11.47 11.42 11.43 17,854 +0.02(+0.18%)
Jan 12, 2018 11.41 11.41 11.41 0 +0.04(+0.35%)
Jan 11, 2018 11.34 11.39 11.32 11.37 97,158 +0.06(+0.53%)
Jan 10, 2018 11.37 11.28 11.31 20,942 -0.06(-0.51%)
Jan 09, 2018 11.35 11.37 11.35 11.37 3,846 -0.01(-0.11%)
Jan 08, 2018 11.38 11.39 11.37 11.38 12,294 -0.02(-0.18%)
Jan 05, 2018 11.38 11.40 11.38 11.40 9,578 +0.04(+0.35%)
Jan 04, 2018 11.32 11.37 11.32 11.36 3,478 +0.03(+0.26%)
Jan 03, 2018 11.34 11.36 11.31 11.33 29,275 +0.01(+0.09%)
Jan 02, 2018 11.33 11.33 11.33 11.32 9,327 -0.01(-0.09%)
Dec 29, 2017 11.33 11.33 11.33 0 +0.02(+0.18%)
Dec 28, 2017 11.32 11.33 11.30 11.31 19,665 +0.03(+0.27%)
Dec 27, 2017 11.30 11.30 11.28 11.28 10,798 +0.01(+0.12%)
Dec 26, 2017 11.25 11.27 11.24 11.27 2,580 -0.05(-0.47%)
Dec 22, 2017 11.32 11.32 11.31 11.32 4,573 +0.01(+0.09%)
Dec 21, 2017 11.32 11.33 11.31 11.31 4,724 +0.02(+0.17%)
Dec 20, 2017 11.34 11.34 11.29 11.29 9,368 -0.02(-0.17%)
Dec 19, 2017 11.32 11.33 11.31 11.31 17,477 -0.03(-0.26%)
Dec 18, 2017 11.33 11.38 11.33 11.34 9,314 +0.04(+0.35%)
Dec 15, 2017 11.25 11.30 11.25 11.30 13,691 +0.04(+0.36%)
Dec 14, 2017 11.26 11.27 11.24 11.26 34,460 -0.03(-0.27%)
Dec 13, 2017 11.28 11.29 11.25 11.29 9,187 +0.04(+0.36%)
Dec 12, 2017 11.24 11.25 11.23 11.25 10,534 +0.02(+0.18%)
Dec 11, 2017 11.20 11.23 11.20 11.23 5,477 +0.03(+0.27%)
Dec 08, 2017 11.20 11.22 11.19 11.20 17,515 +0.01(+0.09%)
Dec 07, 2017 11.19 11.21 11.19 11.19 2,294 -0.03(-0.27%)
Dec 06, 2017 11.21 11.25 11.21 11.22 11,166 +0.00(+0.03%)
Dec 05, 2017 11.25 11.26 11.22 11.22 23,282 -0.03(-0.30%)
Dec 04, 2017 11.25 11.28 11.25 11.25 10,230 +0.01(+0.09%)
Dec 01, 2017 11.22 11.25 11.20 11.24 16,333 -0.02(-0.18%)
Nov 30, 2017 11.23 11.27 11.23 11.26 9,379 +0.02(+0.18%)
Nov 29, 2017 11.16 11.24 11.16 11.24 25,151 +0.07(+0.62%)
Nov 28, 2017 11.10 11.17 11.10 11.17 17,209 +0.08(+0.72%)
Nov 27, 2017 11.09 11.09 11.09 11.09 3,702 +0.01(+0.12%)
Nov 24, 2017 11.05 11.08 11.05 11.08 3,811 +0.04(+0.34%)
Nov 22, 2017 11.03 11.04 11.02 11.04 14,816 +0.03(+0.27%)
Nov 21, 2017 10.98 11.03 10.98 11.01 15,524 +0.05(+0.46%)
Nov 20, 2017 10.92 10.99 10.92 10.96 19,118 +0.02(+0.18%)
Nov 17, 2017 10.94 10.94 10.93 10.94 684 -0.02(-0.18%)
Nov 16, 2017 10.93 10.96 10.93 10.96 2,379 +0.05(+0.42%)
Nov 15, 2017 10.90 10.92 10.90 10.91 9,192 -0.02(-0.15%)
Nov 14, 2017 10.92 10.93 10.91 10.93 1,996 -0.00(-0.01%)
Nov 13, 2017 10.90 10.94 10.90 10.93 5,840 -0.03(-0.26%)
Nov 10, 2017 10.96 10.97 10.96 10.96 2,968 +0.00(+0.00%)
Nov 09, 2017 10.91 10.96 10.91 10.96 9,086 -0.01(-0.09%)
Nov 08, 2017 10.94 10.97 10.94 10.97 4,339 +0.05(+0.42%)
Nov 07, 2017 10.90 10.95 10.90 10.92 5,037 -0.04(-0.33%)
Nov 06, 2017 10.95 10.96 10.95 10.96 6,597 -0.01(-0.09%)
Nov 03, 2017 10.96 10.97 10.95 10.97 5,024 +0.02(+0.18%)
Nov 02, 2017 10.94 10.96 10.93 10.95 5,786 -0.01(-0.09%)
Nov 01, 2017 10.98 10.98 10.96 10.96 4,536 -0.03(-0.25%)
Oct 31, 2017 10.95 10.99 10.95 10.99 10,208 +0.01(+0.09%)
Oct 30, 2017 10.98 10.99 10.97 10.98 1,988 -0.00(-0.03%)
Oct 27, 2017 10.96 10.99 10.96 10.98 2,149 -0.04(-0.32%)
Oct 26, 2017 11.01 11.04 11.01 11.02 7,912 +0.03(+0.23%)
Oct 25, 2017 11.04 11.04 10.96 10.99 43,868 -0.06(-0.50%)
Oct 24, 2017 11.07 11.07 11.04 11.05 5,120 -0.03(-0.31%)
Oct 23, 2017 11.08 11.10 11.08 11.08 92,782 -0.01(-0.09%)
Oct 20, 2017 11.12 11.12 11.08 11.09 49,113 -0.01(-0.09%)
Oct 19, 2017 11.12 11.12 11.08 11.10 18,237 -0.01(-0.09%)
Oct 18, 2017 11.10 11.11 11.08 11.11 24,488 +0.02(+0.18%)
Oct 17, 2017 11.05 11.09 11.05 11.09 8,002 +0.00(+0.05%)
Oct 16, 2017 11.08 11.10 11.08 11.09 8,373 -0.03(-0.31%)
Oct 13, 2017 11.09 11.12 11.07 11.12 15,916 +0.03(+0.27%)
Oct 12, 2017 11.06 11.09 11.06 11.09 14,819 +0.04(+0.36%)
Oct 11, 2017 11.06 11.06 11.03 11.05 7,737 +0.02(+0.18%)
Oct 10, 2017 11.00 11.03 10.97 11.03 5,179 +0.05(+0.50%)
Oct 09, 2017 10.99 10.99 10.96 10.97 9,084 +0.03(+0.23%)
Oct 06, 2017 10.95 10.97 10.95 10.95 3,344 -0.04(-0.36%)
Oct 05, 2017 10.92 11.00 10.92 10.99 9,812 +0.01(+0.09%)
Oct 04, 2017 10.93 10.98 10.93 10.98 5,328 +0.03(+0.27%)
Oct 03, 2017 10.97 10.97 10.95 10.95 6,377 +0.00(+0.00%)
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.