Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.96 15.14 13.80 14.33 107,640 -0.59(-3.95%)
Apr 27, 2018 14.69 15.50 14.69 14.92 147,153 +0.22(+1.50%)
Apr 26, 2018 14.83 15.50 14.55 14.70 66,752 -0.03(-0.20%)
Apr 25, 2018 14.46 15.65 13.87 14.73 128,676 +0.80(+5.74%)
Apr 24, 2018 13.76 14.04 13.47 13.93 79,601 +0.25(+1.83%)
Apr 23, 2018 13.84 14.19 13.12 13.68 46,393 -0.20(-1.44%)
Apr 20, 2018 14.21 14.21 13.56 13.88 71,478 -0.03(-0.22%)
Apr 19, 2018 13.86 14.11 13.74 13.91 35,403 -0.01(-0.07%)
Apr 18, 2018 13.83 14.29 13.06 13.92 68,431 +0.05(+0.36%)
Apr 17, 2018 13.82 14.48 13.70 13.87 79,405 +0.19(+1.39%)
Apr 16, 2018 13.42 14.04 13.42 13.68 44,444 +0.26(+1.94%)
Apr 13, 2018 13.65 14.13 13.27 13.42 64,330 -0.16(-1.18%)
Apr 12, 2018 13.22 13.98 13.13 13.58 51,452 +0.43(+3.27%)
Apr 11, 2018 13.06 13.41 12.53 13.15 62,075 +0.09(+0.69%)
Apr 10, 2018 12.76 13.34 12.50 13.06 73,384 +0.56(+4.48%)
Apr 09, 2018 12.87 14.20 12.27 12.50 201,627 -0.17(-1.34%)
Apr 06, 2018 15.47 15.47 12.44 12.67 233,701 -3.07(-19.50%)
Apr 05, 2018 16.50 16.50 14.11 15.74 215,982 -0.86(-5.18%)
Apr 04, 2018 15.21 16.65 14.55 16.60 297,641 +0.11(+0.67%)
Apr 03, 2018 13.42 17.56 12.58 16.49 878,868 +3.42(+26.17%)
Apr 02, 2018 12.05 13.89 11.80 13.07 244,549 +2.05(+18.60%)
Mar 29, 2018 11.02 11.02 11.02 0 +0.64(+6.17%)
Mar 28, 2018 9.990 10.68 9.990 10.38 101,475 +0.42(+4.22%)
Mar 27, 2018 9.310 10.10 9.275 9.960 79,776 +0.71(+7.68%)
Mar 26, 2018 9.090 9.420 8.791 9.250 62,557 +0.31(+3.47%)
Mar 23, 2018 8.770 9.100 8.690 8.940 74,346 +0.18(+2.05%)
Mar 22, 2018 8.450 8.850 8.450 8.760 32,719 +0.22(+2.58%)
Mar 21, 2018 8.242 8.849 8.200 8.540 74,981 +0.38(+4.66%)
Mar 20, 2018 7.880 8.959 7.440 8.160 73,508 +0.34(+4.35%)
Mar 19, 2018 7.620 7.900 7.200 7.820 33,761 +0.15(+1.96%)
Mar 16, 2018 6.950 7.850 6.950 7.670 45,580 +0.71(+10.20%)
Mar 15, 2018 7.350 7.370 6.930 6.960 23,563 -0.51(-6.83%)
Mar 14, 2018 7.700 8.130 7.370 7.470 57,217 -0.13(-1.71%)
Mar 13, 2018 6.700 7.970 6.700 7.600 80,563 +0.96(+14.46%)
Mar 12, 2018 7.100 7.100 6.550 6.640 82,528 -0.45(-6.35%)
Mar 09, 2018 7.150 7.430 7.030 7.090 65,900 -0.06(-0.84%)
Mar 08, 2018 7.090 7.290 6.840 7.150 70,986 +0.11(+1.56%)
Mar 07, 2018 6.250 7.250 6.250 7.040 105,648 +0.76(+12.10%)
Mar 06, 2018 6.500 6.540 6.240 6.280 49,548 -0.19(-2.94%)
Mar 05, 2018 6.340 6.760 6.151 6.470 29,024 +0.17(+2.70%)
Mar 02, 2018 6.200 6.560 6.130 6.300 31,697 +0.00(+0.00%)
Mar 01, 2018 6.830 6.840 6.250 6.300 31,903 -0.51(-7.49%)
Feb 28, 2018 7.200 7.260 6.800 6.810 30,139 -0.41(-5.68%)
Feb 27, 2018 7.660 7.660 7.130 7.220 50,152 -0.26(-3.48%)
Feb 26, 2018 7.030 7.500 7.030 7.480 38,045 +0.48(+6.86%)
Feb 23, 2018 7.220 7.370 6.800 7.000 40,711 -0.08(-1.13%)
Feb 22, 2018 7.350 7.000 7.080 55,610 -0.20(-2.75%)
Feb 21, 2018 7.120 7.650 7.110 7.280 77,712 +0.19(+2.68%)
Feb 20, 2018 7.280 7.550 7.000 7.090 81,596 -0.22(-3.01%)
Feb 16, 2018 7.310 7.310 7.310 0 +0.05(+0.69%)
Feb 15, 2018 6.820 7.446 6.423 7.260 209,478 +0.88(+13.79%)
Feb 14, 2018 6.300 6.590 6.150 6.380 88,598 +0.08(+1.27%)
Feb 13, 2018 6.560 6.590 6.240 6.300 46,144 -0.25(-3.82%)
Feb 12, 2018 6.910 6.910 6.290 6.550 65,000 -0.36(-5.21%)
Feb 09, 2018 7.460 7.530 6.880 6.910 46,330 -0.45(-6.11%)
Feb 08, 2018 7.930 8.000 7.280 7.360 30,669 -0.55(-6.95%)
Feb 07, 2018 8.390 7.750 7.910 15,604 -0.03(-0.38%)
Feb 06, 2018 8.180 8.650 7.850 7.940 46,664 -0.35(-4.22%)
Feb 05, 2018 8.680 8.680 8.134 8.290 24,487 -0.40(-4.60%)
Feb 02, 2018 8.130 8.800 8.000 8.690 55,615 +0.46(+5.59%)
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.