Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.65 10.70 10.45 10.52 188,916 -0.08(-0.75%)
Feb 27, 2018 10.65 10.69 10.59 10.60 189,003 -0.05(-0.47%)
Feb 26, 2018 10.67 10.72 10.61 10.65 123,093 +0.00(+0.00%)
Feb 23, 2018 10.64 10.70 10.60 10.65 183,455 +0.03(+0.28%)
Feb 22, 2018 10.36 10.63 10.31 10.62 307,137 +0.28(+2.71%)
Feb 21, 2018 10.36 10.49 10.33 10.34 131,029 -0.02(-0.19%)
Feb 20, 2018 10.16 10.38 10.13 10.36 240,204 +0.19(+1.87%)
Feb 16, 2018 10.17 10.17 10.17 0 +0.04(+0.39%)
Feb 15, 2018 10.15 10.24 10.03 10.13 262,541 +0.03(+0.30%)
Feb 14, 2018 10.03 10.16 9.980 10.10 252,632 +0.07(+0.70%)
Feb 13, 2018 10.03 10.03 237,678 -0.18(-1.76%)
Feb 12, 2018 10.24 10.35 10.15 10.21 142,782 +0.04(+0.39%)
Feb 09, 2018 10.22 10.28 9.840 10.17 440,570 -0.01(-0.10%)
Feb 08, 2018 10.43 10.43 10.16 10.18 299,668 -0.24(-2.30%)
Feb 07, 2018 10.46 10.51 10.43 10.42 168,929 -0.03(-0.29%)
Feb 06, 2018 10.17 10.48 10.14 10.45 237,563 +0.14(+1.36%)
Feb 05, 2018 10.33 10.47 10.29 10.31 176,965 -0.19(-1.81%)
Feb 02, 2018 10.59 10.61 10.39 10.50 174,876 -0.15(-1.41%)
Feb 01, 2018 10.69 10.74 10.59 10.65 149,934 -0.09(-0.84%)
Jan 31, 2018 10.67 10.77 10.63 10.74 188,936 +0.08(+0.75%)
Jan 30, 2018 10.68 10.73 10.57 10.66 232,098 -0.05(-0.47%)
Jan 29, 2018 10.84 10.89 10.70 10.71 150,184 -0.13(-1.20%)
Jan 26, 2018 10.89 10.97 10.83 10.84 141,685 -0.02(-0.18%)
Jan 25, 2018 10.65 11.22 10.65 10.86 628,654 +0.18(+1.69%)
Jan 24, 2018 10.62 10.74 10.62 10.68 310,166 -0.04(-0.37%)
Jan 23, 2018 10.85 10.85 10.72 10.72 258,029 -0.11(-1.02%)
Jan 22, 2018 10.94 10.98 10.81 10.83 218,518 -0.09(-0.82%)
Jan 19, 2018 10.82 10.95 10.80 10.92 95,717 +0.11(+1.02%)
Jan 18, 2018 11.03 11.03 10.74 10.81 134,385 -0.18(-1.64%)
Jan 17, 2018 10.88 11.07 10.88 10.99 263,607 +0.12(+1.10%)
Jan 16, 2018 10.85 10.95 10.84 10.87 144,158 +0.02(+0.18%)
Jan 15, 2018 10.75 10.87 10.75 10.85 135,021 +0.08(+0.74%)
Jan 12, 2018 10.57 10.80 10.55 10.77 228,614 +0.19(+1.80%)
Jan 11, 2018 10.71 10.71 10.57 10.58 233,056 -0.11(-1.03%)
Jan 10, 2018 10.65 10.69 438,962 -0.05(-0.47%)
Jan 09, 2018 10.90 10.96 10.74 10.74 463,422 -0.22(-2.01%)
Jan 08, 2018 11.04 11.06 10.85 10.96 260,080 -0.09(-0.81%)
Jan 05, 2018 11.16 11.18 11.03 11.05 152,176 -0.13(-1.16%)
Jan 04, 2018 11.28 11.38 11.15 11.18 132,516 -0.13(-1.15%)
Jan 03, 2018 11.41 11.41 11.17 11.31 129,057 -0.09(-0.79%)
Jan 02, 2018 11.57 11.57 11.28 11.40 105,651 -0.15(-1.30%)
Dec 29, 2017 11.55 11.55 11.55 0 +0.28(+2.48%)
Dec 28, 2017 11.26 11.32 11.19 11.27 45,532 -0.07(-0.62%)
Dec 27, 2017 11.34 11.37 11.28 11.34 58,822 -0.04(-0.35%)
Dec 22, 2017 11.50 11.63 11.33 11.38 119,619 -0.11(-0.96%)
Dec 21, 2017 11.39 11.53 11.37 11.49 308,804 +0.06(+0.52%)
Dec 20, 2017 11.30 11.45 11.28 11.43 114,693 +0.15(+1.33%)
Dec 19, 2017 11.18 11.39 11.15 11.28 99,183 +0.08(+0.71%)
Dec 18, 2017 11.42 11.45 11.18 11.20 155,042 -0.18(-1.58%)
Dec 15, 2017 11.38 11.48 11.33 11.38 279,095 +0.03(+0.26%)
Dec 14, 2017 11.26 11.46 11.25 11.35 148,158 +0.08(+0.71%)
Dec 13, 2017 11.17 11.34 11.17 11.27 190,038 +0.09(+0.81%)
Dec 12, 2017 11.25 11.32 11.17 11.18 152,729 -0.08(-0.71%)
Dec 11, 2017 11.36 11.36 11.26 11.26 63,882 -0.09(-0.79%)
Dec 08, 2017 11.31 11.39 11.18 11.35 153,733 +0.07(+0.62%)
Dec 07, 2017 11.23 11.29 11.19 11.28 67,408 +0.08(+0.71%)
Dec 06, 2017 11.15 11.28 11.09 11.20 132,278 +0.06(+0.54%)
Dec 05, 2017 11.37 11.37 11.14 11.14 105,336 -0.21(-1.85%)
Dec 04, 2017 11.25 11.37 11.21 11.35 169,943 +0.12(+1.07%)
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.