Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.21 12.71 13.13 13,266,719 +0.43(+3.39%)
Jun 28, 2018 12.70 12.80 12.61 12.70 6,322,965 +0.00(+0.00%)
Jun 27, 2018 12.72 12.82 12.66 12.70 9,468,548 -0.05(-0.39%)
Jun 26, 2018 12.79 12.80 12.57 12.75 9,182,437 -0.12(-0.93%)
Jun 25, 2018 12.95 13.07 12.86 12.87 5,818,607 -0.17(-1.30%)
Jun 22, 2018 12.90 13.09 12.87 13.04 6,648,576 +0.19(+1.48%)
Jun 21, 2018 12.74 12.91 12.72 12.85 6,177,488 +0.03(+0.23%)
Jun 20, 2018 12.86 12.92 12.79 12.82 4,969,773 -0.04(-0.31%)
Jun 19, 2018 12.75 12.96 12.72 12.86 7,640,336 +0.02(+0.16%)
Jun 18, 2018 12.79 12.87 12.74 12.84 9,461,512 +0.03(+0.23%)
Jun 15, 2018 13.17 12.70 12.81 23,710,382 -0.36(-2.73%)
Jun 14, 2018 13.12 13.20 13.05 13.17 8,698,740 +0.12(+0.92%)
Jun 13, 2018 13.15 13.18 12.96 13.05 9,222,128 -0.11(-0.84%)
Jun 12, 2018 13.10 13.19 12.98 13.16 7,542,904 -0.04(-0.30%)
Jun 11, 2018 12.97 13.24 12.94 13.20 7,755,074 +0.18(+1.38%)
Jun 08, 2018 12.95 13.06 12.91 13.02 3,706,355 +0.07(+0.54%)
Jun 07, 2018 12.96 13.04 12.90 12.95 8,005,615 +0.01(+0.08%)
Jun 06, 2018 12.81 12.94 8,649,150 -0.02(-0.15%)
Jun 05, 2018 12.92 13.09 12.87 12.96 8,119,980 +0.06(+0.47%)
Jun 04, 2018 13.12 13.16 12.87 12.90 6,315,520 -0.18(-1.38%)
Jun 01, 2018 13.15 13.25 12.94 13.08 11,123,326 -0.11(-0.83%)
May 31, 2018 13.40 13.40 13.12 13.19 10,970,957 -0.19(-1.42%)
May 30, 2018 13.37 13.47 13.29 13.38 5,933,208 +0.05(+0.38%)
May 29, 2018 13.26 13.52 13.25 13.33 7,177,452 -0.06(-0.45%)
May 25, 2018 13.39 13.39 13.39 0 -0.09(-0.67%)
May 24, 2018 13.34 13.62 13.25 13.48 12,549,120 +0.15(+1.13%)
May 23, 2018 13.07 13.37 13.02 13.33 6,997,376 +0.21(+1.60%)
May 22, 2018 13.27 13.37 13.12 13.12 6,272,891 -0.08(-0.61%)
May 21, 2018 13.13 13.24 13.04 13.20 5,361,954 +0.04(+0.30%)
May 18, 2018 13.12 13.20 12.97 13.16 6,468,133 -0.03(-0.23%)
May 17, 2018 13.20 13.22 13.13 13.19 3,808,387 -0.01(-0.08%)
May 16, 2018 13.21 13.26 13.14 13.20 3,881,507 +0.03(+0.23%)
May 15, 2018 13.13 13.29 12.99 13.17 8,322,947 -0.31(-2.30%)
May 14, 2018 13.55 13.59 13.39 13.48 5,216,638 -0.02(-0.15%)
May 11, 2018 13.59 13.67 13.45 13.50 9,322,886 -0.03(-0.22%)
May 10, 2018 13.44 13.61 13.40 13.53 11,293,317 +0.21(+1.58%)
May 09, 2018 13.26 13.38 13.11 13.32 7,799,234 +0.04(+0.30%)
May 08, 2018 13.30 13.30 13.02 13.28 11,792,981 -0.08(-0.60%)
May 07, 2018 13.47 13.50 13.34 13.36 5,635,609 -0.11(-0.82%)
May 04, 2018 13.38 13.51 13.35 13.47 6,269,572 -0.01(-0.07%)
May 03, 2018 13.55 13.66 13.42 13.48 8,943,732 +0.11(+0.82%)
May 02, 2018 13.48 13.64 13.37 13.37 8,313,081 -0.07(-0.52%)
May 01, 2018 13.44 13.45 13.26 13.44 7,508,877 -0.03(-0.22%)
Apr 30, 2018 13.63 13.66 13.40 13.47 10,181,192 -0.30(-2.18%)
Apr 27, 2018 13.62 13.80 13.62 13.77 7,882,245 +0.15(+1.10%)
Apr 26, 2018 13.53 13.76 13.41 13.62 10,533,864 +0.13(+0.96%)
Apr 25, 2018 13.20 13.53 13.16 13.49 11,704,338 +0.11(+0.82%)
Apr 24, 2018 12.93 13.49 12.92 13.38 19,652,741 +0.46(+3.56%)
Apr 23, 2018 13.00 13.01 12.77 12.92 11,023,597 -0.25(-1.90%)
Apr 20, 2018 13.25 13.27 13.02 13.17 9,071,097 -0.15(-1.13%)
Apr 19, 2018 13.32 13.37 13.13 13.32 11,141,543 +0.06(+0.45%)
Apr 18, 2018 13.17 13.38 13.17 13.26 14,768,991 +0.19(+1.45%)
Apr 17, 2018 13.00 13.13 12.97 13.07 6,892,265 +0.04(+0.31%)
Apr 16, 2018 13.20 13.20 12.93 13.03 8,473,628 -0.12(-0.91%)
Apr 13, 2018 13.01 13.24 12.98 13.15 11,510,770 +0.27(+2.10%)
Apr 12, 2018 12.95 12.99 12.82 12.88 10,654,606 -0.20(-1.53%)
Apr 11, 2018 12.87 13.27 12.86 13.08 19,391,059 +0.31(+2.43%)
Apr 10, 2018 12.78 12.86 12.73 12.77 7,448,293 +0.09(+0.71%)
Apr 09, 2018 12.69 12.79 12.49 12.68 7,953,717 -0.01(-0.08%)
Apr 06, 2018 12.66 12.77 12.59 12.69 9,038,823 +0.12(+0.95%)
Apr 05, 2018 12.41 12.63 12.40 12.57 7,274,003 +0.05(+0.40%)
Apr 04, 2018 12.60 12.71 12.44 12.52 8,429,140 +0.02(+0.16%)
Apr 03, 2018 12.60 12.61 12.34 12.50 8,097,805 -0.12(-0.95%)
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.