Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.40 11.45 11.34 11.35 32,299 -0.02(-0.18%)
Feb 27, 2018 11.43 11.45 11.34 11.37 43,931 -0.02(-0.17%)
Feb 26, 2018 11.42 11.42 11.31 11.39 54,197 +0.05(+0.44%)
Feb 23, 2018 11.35 11.40 11.19 11.34 98,845 +0.04(+0.35%)
Feb 22, 2018 11.21 11.32 11.16 11.30 108,718 +0.28(+2.54%)
Feb 21, 2018 10.98 11.11 10.90 11.02 133,099 +0.13(+1.19%)
Feb 20, 2018 10.90 11.09 10.89 10.89 110,758 +0.04(+0.37%)
Feb 16, 2018 10.85 10.85 10.85 0 +0.17(+1.59%)
Feb 15, 2018 10.73 10.73 10.61 10.68 38,920 -0.02(-0.19%)
Feb 14, 2018 10.73 10.73 10.67 10.70 32,813 +0.01(+0.09%)
Feb 13, 2018 10.71 10.71 10.61 10.69 17,845 +0.01(+0.10%)
Feb 12, 2018 10.62 10.71 10.58 10.68 37,836 +0.11(+1.04%)
Feb 09, 2018 10.65 10.75 10.38 10.57 86,569 -0.14(-1.31%)
Feb 08, 2018 10.75 10.84 10.70 10.71 53,351 +0.01(+0.09%)
Feb 07, 2018 10.50 10.78 10.50 10.70 71,282 +0.20(+1.91%)
Feb 06, 2018 10.44 10.53 10.15 10.50 88,120 +0.10(+0.96%)
Feb 05, 2018 10.67 10.68 10.41 10.40 98,605 -0.20(-1.89%)
Feb 02, 2018 10.58 10.63 10.58 10.60 38,714 +0.02(+0.19%)
Feb 01, 2018 10.63 10.63 10.52 10.58 59,769 -0.02(-0.19%)
Jan 31, 2018 10.65 10.70 10.52 10.60 54,771 -0.05(-0.47%)
Jan 30, 2018 10.77 10.77 10.77 10.65 87,150 -0.16(-1.48%)
Jan 29, 2018 10.96 10.99 10.77 10.81 85,515 -0.18(-1.64%)
Jan 26, 2018 11.00 11.05 10.97 10.99 16,424 +0.02(+0.18%)
Jan 25, 2018 10.97 11.07 10.93 10.97 38,874 -0.01(-0.09%)
Jan 24, 2018 11.20 11.25 10.91 10.98 89,911 -0.16(-1.42%)
Jan 23, 2018 10.98 11.17 10.98 11.14 61,424 +0.19(+1.71%)
Jan 22, 2018 10.98 11.00 10.68 10.95 76,108 +0.02(+0.18%)
Jan 19, 2018 10.99 10.99 10.87 10.93 69,197 -0.06(-0.55%)
Jan 18, 2018 11.00 11.07 10.97 10.99 45,168 -0.05(-0.45%)
Jan 17, 2018 10.98 11.08 10.98 11.04 81,731 -0.03(-0.27%)
Jan 16, 2018 11.10 11.21 10.97 11.07 105,998 -0.06(-0.54%)
Jan 12, 2018 11.13 11.13 11.13 0 -0.27(-2.37%)
Jan 11, 2018 11.35 11.42 11.35 11.40 17,610 -0.05(-0.40%)
Jan 10, 2018 11.40 11.46 11.34 11.45 26,227 -0.00(-0.04%)
Jan 09, 2018 11.45 11.45 11.37 11.45 53,838 -0.08(-0.70%)
Jan 08, 2018 11.57 11.64 11.53 11.53 75,047 -0.12(-1.03%)
Jan 05, 2018 11.66 11.73 11.65 11.65 30,001 -0.09(-0.77%)
Jan 04, 2018 11.75 11.75 11.67 11.74 34,967 +0.00(+0.00%)
Jan 03, 2018 11.73 11.74 11.65 11.74 45,038 +0.04(+0.34%)
Jan 02, 2018 11.59 11.70 11.57 11.70 46,070 +0.13(+1.12%)
Dec 29, 2017 11.57 11.57 11.57 0 +0.03(+0.26%)
Dec 28, 2017 11.25 11.68 11.25 11.54 79,030 +0.25(+2.22%)
Dec 27, 2017 11.32 11.37 11.25 11.29 71,537 -0.08(-0.70%)
Dec 26, 2017 11.40 11.47 11.30 11.37 35,578 -0.10(-0.87%)
Dec 22, 2017 11.46 11.48 11.42 11.47 13,404 +0.00(+0.00%)
Dec 21, 2017 11.34 11.58 11.33 11.47 28,744 +0.13(+1.15%)
Dec 20, 2017 11.25 11.38 11.25 11.34 26,317 +0.07(+0.62%)
Dec 19, 2017 11.55 11.58 11.26 11.27 135,043 -0.28(-2.42%)
Dec 18, 2017 11.44 11.57 11.44 11.55 27,187 +0.06(+0.48%)
Dec 15, 2017 11.57 11.59 11.49 11.49 30,729 -0.04(-0.30%)
Dec 14, 2017 11.49 11.58 11.49 11.53 11,889 -0.01(-0.09%)
Dec 13, 2017 11.55 11.65 11.45 11.54 32,520 -0.04(-0.32%)
Dec 12, 2017 11.76 11.76 11.49 11.58 55,313 -0.22(-1.89%)
Dec 11, 2017 11.81 11.87 11.74 11.80 50,958 -0.07(-0.59%)
Dec 08, 2017 11.93 11.93 11.67 11.87 42,439 +0.03(+0.29%)
Dec 07, 2017 11.80 11.95 11.64 11.84 70,448 +0.15(+1.30%)
Dec 06, 2017 11.65 11.79 11.65 11.68 49,580 +0.03(+0.29%)
Dec 05, 2017 11.64 11.67 11.56 11.65 31,935 +0.08(+0.69%)
Dec 04, 2017 11.52 11.63 11.49 11.57 47,883 +0.10(+0.87%)
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.