Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.054 8.114 7.925 7.925 2,020 +0.03(+0.37%)
Jan 30, 2019 8.084 8.084 7.758 7.896 11,182 -0.20(-2.45%)
Jan 29, 2019 7.965 8.094 7.945 8.094 6,902 +0.09(+1.06%)
Jan 28, 2019 8.084 8.084 8.001 8.009 4,364 +0.08(+0.97%)
Jan 25, 2019 7.960 7.985 7.760 7.932 7,680 -0.16(-2.00%)
Jan 24, 2019 8.195 8.195 8.084 8.094 6,786 -0.01(-0.12%)
Jan 23, 2019 8.054 8.361 8.034 8.104 9,385 -0.11(-1.33%)
Jan 22, 2019 8.044 8.312 7.994 8.213 24,048 +0.35(+4.40%)
Jan 18, 2019 8.321 8.321 7.866 7.866 10,106 -0.43(-5.13%)
Jan 17, 2019 8.519 8.661 8.292 8.292 9,734 -0.21(-2.44%)
Jan 16, 2019 8.678 8.707 8.302 8.500 16,626 -0.47(-5.29%)
Jan 15, 2019 9.608 9.608 8.974 8.974 32,835 -0.33(-3.58%)
Jan 14, 2019 9.984 9.984 9.202 9.308 23,605 -0.18(-1.91%)
Jan 11, 2019 9.786 9.796 9.440 9.489 6,670 -0.03(-0.30%)
Jan 10, 2019 9.835 9.835 9.459 9.517 11,160 -0.07(-0.74%)
Jan 09, 2019 9.529 9.676 9.459 9.588 6,783 -0.18(-1.88%)
Jan 08, 2019 9.271 10.04 9.271 9.772 28,096 +0.11(+1.17%)
Jan 07, 2019 9.687 9.934 9.478 9.659 32,289 -0.05(-0.50%)
Jan 04, 2019 10.54 10.54 9.667 9.707 22,840 -1.24(-11.30%)
Jan 03, 2019 10.63 10.94 10.50 10.94 18,592 +0.74(+7.29%)
Jan 02, 2019 10.91 11.02 10.12 10.20 10,144 -0.36(-3.39%)
Dec 31, 2018 10.45 10.67 10.31 10.56 22,032 -0.20(-1.84%)
Dec 28, 2018 10.57 10.80 10.40 10.76 18,595 +0.02(+0.18%)
Dec 27, 2018 11.60 11.87 10.74 10.74 31,133 -0.66(-5.82%)
Dec 26, 2018 12.82 13.42 11.29 11.40 61,199 -1.35(-10.62%)
Dec 24, 2018 12.50 13.03 12.22 12.75 57,399 +0.60(+4.96%)
Dec 21, 2018 11.85 12.18 10.99 12.15 40,999 +0.67(+5.80%)
Dec 20, 2018 11.85 11.85 11.06 11.48 21,721 +0.25(+2.25%)
Dec 19, 2018 11.36 11.36 10.19 11.23 26,026 +0.57(+5.38%)
Dec 18, 2018 10.67 10.87 10.07 10.66 37,915 -0.01(-0.06%)
Dec 17, 2018 10.87 10.95 10.05 10.66 23,459 +0.38(+3.66%)
Dec 14, 2018 10.87 10.87 9.833 10.29 16,096 +0.30(+3.02%)
Dec 13, 2018 9.641 9.987 9.641 9.987 10,163 +0.26(+2.64%)
Dec 12, 2018 10.08 10.19 9.530 9.730 11,587 -0.24(-2.38%)
Dec 11, 2018 9.345 10.06 9.115 9.967 28,395 +0.45(+4.78%)
Dec 10, 2018 9.384 10.06 9.217 9.513 44,719 +0.26(+2.77%)
Dec 07, 2018 8.535 9.266 8.535 9.256 14,780 +0.57(+6.60%)
Dec 06, 2018 9.147 9.305 8.673 8.683 37,211 +0.15(+1.74%)
Dec 04, 2018 7.902 8.535 7.902 8.535 9,617 +1.04(+13.83%)
Dec 03, 2018 7.142 7.725 7.142 7.497 16,437 -0.05(-0.65%)
Nov 30, 2018 7.547 7.547 7.547 7.547 202 -0.00(-0.00%)
Nov 29, 2018 7.606 7.707 7.547 7.547 1,282 -0.03(-0.42%)
Nov 28, 2018 7.626 7.636 7.578 7.579 6,913 -0.44(-5.51%)
Nov 27, 2018 8.021 8.021 8.021 8.021 583 -0.03(-0.37%)
Nov 26, 2018 8.337 8.337 7.883 8.051 1,112 -0.41(-4.90%)
Nov 23, 2018 8.495 8.505 8.446 8.466 6,377 +0.40(+4.90%)
Nov 21, 2018 8.070 8.070 8.070 0 -0.09(-1.13%)
Nov 20, 2018 7.972 8.317 7.972 8.163 5,664 +0.33(+4.19%)
Nov 19, 2018 7.706 7.840 7.706 7.834 363 +0.11(+1.42%)
Nov 16, 2018 7.942 7.942 7.725 7.725 13,565 -0.10(-1.26%)
Nov 15, 2018 8.278 8.278 7.823 7.823 7,062 -0.26(-3.18%)
Nov 14, 2018 7.636 8.377 7.636 8.080 27,638 +0.32(+4.11%)
Nov 13, 2018 7.804 7.817 7.648 7.761 4,407 -0.04(-0.47%)
Nov 12, 2018 7.458 7.880 7.458 7.798 7,093 +0.34(+4.57%)
Nov 09, 2018 7.231 7.507 7.231 7.458 5,972 +0.18(+2.51%)
Nov 08, 2018 7.438 7.438 7.162 7.275 148,250 -0.10(-1.41%)
Nov 07, 2018 7.428 7.675 7.379 7.379 2,451 -0.37(-4.72%)
Nov 06, 2018 7.685 7.829 7.685 7.744 2,131 -0.03(-0.38%)
Nov 05, 2018 7.804 7.893 7.705 7.774 3,574 -0.44(-5.41%)
Nov 02, 2018 8.703 8.703 7.873 8.219 19,437 +0.09(+1.10%)
Nov 01, 2018 8.080 8.262 8.080 8.129 5,137 -0.07(-0.85%)
Oct 31, 2018 8.209 8.298 7.893 8.199 14,246 -0.42(-4.89%)
Oct 30, 2018 8.941 8.989 8.620 8.620 19,491 -0.65(-6.97%)
Oct 29, 2018 9.058 9.390 8.609 9.266 19,479 -0.08(-0.85%)
Oct 26, 2018 9.266 9.513 9.058 9.345 157,824 +0.35(+3.84%)
Oct 25, 2018 9.542 9.542 8.917 8.999 8,715 -0.31(-3.29%)
Oct 24, 2018 8.888 9.305 8.860 9.305 14,717 +0.73(+8.51%)
Oct 23, 2018 9.177 9.177 8.576 8.576 23,128 +0.07(+0.83%)
Oct 22, 2018 8.031 8.505 7.902 8.505 11,577 +0.58(+7.36%)
Oct 19, 2018 8.199 8.199 7.863 7.922 809 +0.37(+4.84%)
Oct 18, 2018 7.557 7.557 7.557 7.557 38 +0.00(+0.00%)
Oct 17, 2018 7.961 7.996 7.557 7.557 1,696 -0.39(-4.85%)
Oct 16, 2018 8.189 8.327 7.916 7.942 8,307 -0.24(-2.90%)
Oct 15, 2018 8.130 8.278 8.130 8.179 5,278 -0.06(-0.72%)
Oct 12, 2018 7.804 8.495 7.764 8.238 4,758 +0.09(+1.11%)
Oct 11, 2018 7.596 8.163 7.570 8.148 85,048 +0.76(+10.27%)
Oct 10, 2018 6.915 7.428 6.845 7.389 21,303 +0.48(+6.93%)
Oct 09, 2018 6.963 7.061 6.836 6.910 16,552 +0.08(+1.23%)
Oct 08, 2018 7.003 7.003 6.782 6.826 20,097 -0.15(-2.12%)
Oct 05, 2018 6.816 6.974 6.816 6.974 7,997 +0.06(+0.85%)
Oct 04, 2018 6.846 7.043 6.727 6.915 13,417 -0.17(-2.44%)
Oct 03, 2018 7.260 7.260 7.088 7.088 4,567 -0.14(-1.97%)
Oct 02, 2018 7.241 7.339 7.231 7.231 6,377 +0.01(+0.14%)
Oct 01, 2018 7.221 7.221 7.221 7.221 1,936 +0.01(+0.14%)
Sep 28, 2018 7.142 7.211 7.142 7.211 1,316 +0.25(+3.55%)
Sep 27, 2018 7.023 7.053 6.925 6.964 4,593 -0.09(-1.24%)
Sep 26, 2018 6.757 7.052 6.721 7.052 9,603 +0.37(+5.49%)
Sep 25, 2018 6.655 6.767 6.655 6.684 21,012 +0.25(+3.83%)
Sep 24, 2018 6.438 6.438 6.438 6.438 63 +0.00(+0.00%)
Sep 21, 2018 6.389 6.468 6.389 6.438 4,361 +0.07(+1.08%)
Sep 20, 2018 6.448 6.448 6.369 6.369 1,048 -0.14(-2.12%)
Sep 19, 2018 6.704 6.704 6.507 6.507 2,746 -0.39(-5.70%)
Sep 18, 2018 6.900 6.900 6.900 6.900 7,334 -0.08(-1.08%)
Sep 17, 2018 6.852 6.975 6.823 6.975 14,450 +0.01(+0.21%)
Sep 14, 2018 6.901 6.961 6.901 6.961 608 -0.07(-1.04%)
Sep 13, 2018 6.882 7.069 6.842 7.033 28,016 -0.02(-0.23%)
Sep 12, 2018 6.754 7.049 6.754 7.049 41,901 +0.30(+4.38%)
Sep 11, 2018 6.832 7.000 6.754 6.754 7,376 -0.03(-0.44%)
Sep 10, 2018 6.931 6.931 6.763 6.783 6,014 -0.08(-1.15%)
Sep 07, 2018 6.862 6.911 6.862 6.862 4,158 +0.06(+0.87%)
Sep 06, 2018 6.744 6.842 6.704 6.803 10,967 +0.11(+1.62%)
Sep 05, 2018 6.783 6.783 6.655 6.694 3,434 -0.01(-0.15%)
Sep 04, 2018 6.821 6.821 6.704 6.704 11,222 -0.22(-3.13%)
Aug 31, 2018 6.921 6.921 6.921 0 +0.11(+1.59%)
Aug 30, 2018 6.695 6.813 6.695 6.813 9,844 +0.06(+0.88%)
Aug 29, 2018 6.754 6.763 6.753 6.754 20,889 +0.12(+1.86%)
Aug 28, 2018 6.630 6.630 81 +0.00(+0.00%)
Aug 27, 2018 6.754 6.754 6.581 6.630 15,664 -0.25(-3.65%)
Aug 24, 2018 6.892 6.892 6.882 6.882 9,534 -0.12(-1.66%)
Aug 23, 2018 6.998 6.998 6.998 6.998 181 +0.11(+1.54%)
Aug 22, 2018 7.000 7.000 6.824 6.892 2,559 +0.11(+1.60%)
Aug 21, 2018 6.958 6.959 6.763 6.783 15,583 -0.15(-2.13%)
Aug 20, 2018 6.901 6.941 6.901 6.931 13,528 -0.01(-0.14%)
Aug 17, 2018 7.059 7.079 6.931 6.941 16,634 -0.06(-0.85%)
Aug 16, 2018 7.077 7.104 6.931 7.000 15,309 -0.22(-3.06%)
Aug 15, 2018 7.265 7.345 7.221 7.221 11,658 +0.06(+0.88%)
Aug 14, 2018 7.286 7.286 7.128 7.158 22,084 +0.12(+1.65%)
Aug 13, 2018 7.041 7.041 7.041 7.041 184 -0.16(-2.17%)
Aug 10, 2018 7.128 7.197 7.128 7.197 6,288 +0.32(+4.58%)
Aug 09, 2018 6.842 6.882 6.828 6.882 3,653 +0.11(+1.60%)
Aug 08, 2018 6.764 6.773 6.764 6.773 10,594 +0.00(+0.00%)
Aug 07, 2018 6.813 6.813 6.773 6.773 869 -0.20(-2.84%)
Aug 06, 2018 6.971 6.971 7 +0.00(+0.01%)
Aug 03, 2018 6.970 6.970 6.970 6.970 2,130 -0.28(-3.89%)
Aug 02, 2018 7.197 7.252 7.197 7.252 2,258 +0.33(+4.75%)
Aug 01, 2018 6.925 6.925 6.924 6.924 787 -0.17(-2.46%)
Jul 31, 2018 7.010 7.101 7.010 7.099 840 +0.20(+2.86%)
Jul 30, 2018 6.901 6.901 6.901 6.901 156 -0.18(-2.51%)
Jul 27, 2018 7.049 7.079 7.049 7.079 507 -0.06(-0.83%)
Jul 25, 2018 7.138 7.138 7.138 32 +0.00(+0.00%)
Jul 24, 2018 7.089 7.138 6.941 7.138 16,685 -0.19(-2.56%)
Jul 23, 2018 7.296 7.333 7.296 7.325 951 -0.14(-1.93%)
Jul 19, 2018 7.469 7.469 7.469 0 +0.29(+4.07%)
Jul 18, 2018 7.296 7.296 7.177 7.177 1,212 -0.28(-3.70%)
Jul 17, 2018 7.414 7.454 7.414 7.453 2,223 -0.09(-1.18%)
Jul 16, 2018 7.700 7.739 7.542 7.542 8,346 -0.43(-5.44%)
Jul 13, 2018 8.075 8.101 7.969 7.976 3,261 +0.07(+0.85%)
Jul 12, 2018 7.842 7.909 7.842 7.909 1,215 -0.00(-0.05%)
Jul 11, 2018 7.913 7.913 7.913 7.913 6,618 +0.06(+0.76%)
Jul 10, 2018 7.662 7.853 7.662 7.853 1,345 +0.14(+1.86%)
Jul 09, 2018 8.104 8.104 7.710 7.710 18,376 -0.57(-6.90%)
Jul 06, 2018 8.564 8.564 8.232 8.282 1,022 -0.17(-1.98%)
Jul 05, 2018 8.439 8.449 8.439 8.449 1,565 +0.00(+0.06%)
Jul 03, 2018 8.444 8.444 8.444 0 +0.06(+0.76%)
Jul 02, 2018 8.548 8.548 8.380 8.380 5,560 +0.05(+0.60%)
Jun 29, 2018 8.035 8.330 7.986 8.330 17,371 +0.12(+1.52%)
Jun 28, 2018 8.370 8.568 8.206 8.206 4,982 +0.06(+0.76%)
Jun 27, 2018 8.134 8.183 8.134 8.144 12,974 -0.02(-0.24%)
Jun 26, 2018 8.104 8.360 8.104 8.163 5,202 -0.12(-1.43%)
Jun 25, 2018 8.173 8.282 7.937 8.282 13,229 +0.44(+5.66%)
Jun 22, 2018 7.838 7.838 7.838 7.838 1,636 +0.20(+2.58%)
Jun 20, 2018 7.641 7.641 7.641 145 -0.04(-0.51%)
Jun 19, 2018 7.690 7.690 7.680 7.680 2,190 +0.04(+0.52%)
Jun 18, 2018 7.651 7.748 7.618 7.641 4,823 +0.15(+1.97%)
Jun 15, 2018 7.542 7.542 7.493 7.493 873 +0.00(+0.00%)
Jun 14, 2018 7.475 7.582 7.355 7.493 17,185 +0.23(+3.12%)
Jun 13, 2018 7.296 7.296 7.266 7.266 4,421 -0.06(-0.87%)
Jun 12, 2018 7.177 7.414 7.177 7.330 3,552 +0.19(+2.69%)
Jun 11, 2018 7.237 7.237 7.138 7.138 6,573 -0.07(-0.93%)
Jun 08, 2018 7.315 7.315 7.205 7.205 1,310 +0.02(+0.29%)
Jun 07, 2018 7.227 7.325 7.179 7.184 2,987 -0.06(-0.87%)
Jun 06, 2018 7.246 7.246 7,198 -0.52(-6.73%)
Jun 05, 2018 7.654 7.779 7.654 7.769 1,811 +0.23(+3.01%)
Jun 04, 2018 7.542 7.542 7.542 7.542 168 -0.06(-0.79%)
Jun 01, 2018 7.606 7.606 7.602 7.602 772 -0.24(-3.07%)
May 31, 2018 7.700 8.024 7.700 7.843 2,471 +0.17(+2.24%)
May 30, 2018 7.838 7.940 7.661 7.672 6,276 -0.64(-7.70%)
May 29, 2018 8.154 8.311 8.154 8.311 2,107 +0.83(+11.07%)
May 25, 2018 7.483 7.483 7.483 0 +0.18(+2.43%)
May 24, 2018 7.415 7.415 7.306 7.306 2,530 -0.05(-0.67%)
May 23, 2018 7.197 7.374 7.197 7.355 2,785 +0.30(+4.28%)
May 22, 2018 7.049 7.079 7.030 7.053 793 -0.08(-1.19%)
May 21, 2018 7.089 7.138 7.089 7.138 574 -0.15(-2.03%)
May 18, 2018 7.256 7.301 7.256 7.286 646 +0.17(+2.35%)
May 16, 2018 7.119 7.119 7.119 0 -0.10(-1.37%)
May 15, 2018 7.148 7.256 7.089 7.217 1,541 +0.18(+2.53%)
May 14, 2018 7.040 7.040 7.040 7.040 1,361 -0.01(-0.14%)
May 11, 2018 7.059 7.059 7.049 7.049 222 -0.22(-2.99%)
May 10, 2018 7.138 7.266 7.138 7.266 1,410 +0.03(+0.40%)
May 09, 2018 7.591 7.591 7.238 7.238 1,922 -0.38(-5.03%)
May 08, 2018 7.641 7.708 7.621 7.621 1,463 -0.23(-2.96%)
May 07, 2018 7.854 7.854 7.854 7.854 195 -0.33(-4.03%)
May 04, 2018 8.183 8.183 8.183 8.183 167 -0.02(-0.20%)
May 03, 2018 8.469 8.617 8.183 8.199 5,680 +0.59(+7.82%)
Apr 27, 2018 7.604 7.604 7.604 0 +0.01(+0.18%)
Apr 26, 2018 7.572 7.591 7.572 7.591 734 -0.00(-0.01%)
Apr 25, 2018 7.444 7.808 7.444 7.592 3,539 +0.30(+4.05%)
Apr 24, 2018 7.296 7.296 7.296 7.296 229 -0.09(-1.16%)
Apr 20, 2018 7.381 7.381 7.381 61 -0.11(-1.49%)
Apr 19, 2018 7.582 7.582 7.493 7.493 1,357 -0.07(-0.91%)
Apr 18, 2018 7.562 7.562 7.552 7.562 472 -0.11(-1.41%)
Apr 17, 2018 7.542 7.670 7.542 7.670 1,704 -0.05(-0.64%)
Apr 16, 2018 7.666 7.720 7.666 7.720 420 +0.03(+0.45%)
Apr 13, 2018 7.345 7.715 7.345 7.685 844 +0.29(+3.87%)
Apr 12, 2018 7.399 7.399 7.399 7.399 385 -0.34(-4.40%)
Apr 11, 2018 7.739 7.770 7.739 7.739 520 +0.18(+2.35%)
Apr 10, 2018 7.562 7.710 7.523 7.562 4,183 -0.05(-0.65%)
Apr 09, 2018 7.858 7.858 7.611 7.611 645 -0.51(-6.32%)
Apr 06, 2018 7.864 8.125 7.826 8.125 2,262 +0.63(+8.43%)
Apr 05, 2018 7.483 7.577 7.483 7.493 8,174 -0.27(-3.43%)
Apr 04, 2018 8.538 8.538 7.759 7.759 6,678 -0.37(-4.61%)
Apr 03, 2018 8.282 8.282 8.134 8.134 667 -0.11(-1.32%)
Apr 02, 2018 7.887 8.593 7.818 8.242 11,481 +0.40(+5.04%)
Mar 29, 2018 7.847 7.847 7.847 0 -0.24(-2.94%)
Mar 28, 2018 7.996 8.191 7.986 8.085 3,779 -0.08(-1.03%)
Mar 27, 2018 7.494 8.168 7.493 8.168 6,525 +0.52(+6.76%)
Mar 26, 2018 8.183 8.183 7.651 7.651 8,499 -0.93(-10.80%)
Mar 23, 2018 7.966 8.577 7.680 8.577 20,214 +0.81(+10.41%)
Mar 22, 2018 7.502 7.789 7.385 7.769 9,602 +0.91(+13.22%)
Mar 21, 2018 6.931 6.931 6.774 6.862 1,666 -0.21(-2.93%)
Mar 20, 2018 6.921 7.069 6.921 7.069 1,455 -0.05(-0.64%)
Mar 19, 2018 6.960 7.225 6.960 7.114 5,264 +0.29(+4.28%)
Mar 16, 2018 6.901 6.901 6.724 6.823 753 -0.16(-2.23%)
Mar 15, 2018 6.793 6.978 6.793 6.978 514 +0.02(+0.26%)
Mar 14, 2018 6.754 6.961 6.754 6.961 1,892 +0.43(+6.65%)
Mar 13, 2018 6.527 6.527 6.527 6.527 108 +0.07(+1.07%)
Mar 12, 2018 6.408 6.458 6.408 6.458 1,940 +0.00(+0.00%)
Mar 09, 2018 6.665 6.665 6.418 6.458 9,313 -0.60(-8.51%)
Mar 08, 2018 7.108 7.108 7.058 7.058 443 +0.05(+0.65%)
Mar 07, 2018 7.013 7.013 5,524 +0.00(+0.04%)
Mar 06, 2018 7.118 7.118 7.010 7.010 1,126 +0.01(+0.14%)
Mar 05, 2018 7.463 7.463 6.990 7.000 1,951 -0.35(-4.70%)
Mar 02, 2018 7.394 7.779 7.345 7.345 14,605 +0.39(+5.67%)
Mar 01, 2018 7.020 7.020 6.901 6.951 2,246 -0.07(-0.98%)
Feb 28, 2018 7.020 7.020 7.020 7.020 134 +0.41(+6.12%)
Feb 27, 2018 6.556 6.615 6.507 6.615 2,814 -0.02(-0.31%)
Feb 26, 2018 6.862 6.862 6.635 6.635 5,173 -0.32(-4.54%)
Feb 23, 2018 7.099 7.158 6.951 6.951 2,954 -0.27(-3.76%)
Feb 22, 2018 6.882 7.222 6.882 7.222 3,516 +0.41(+6.04%)
Feb 21, 2018 6.871 6.871 6.811 6.811 894 -0.27(-3.78%)
Feb 20, 2018 6.961 7.079 6.945 7.079 2,386 +0.12(+1.70%)
Feb 16, 2018 6.961 6.961 6.961 0 -0.09(-1.24%)
Feb 15, 2018 6.842 7.168 6.842 7.048 13,421 +0.01(+0.12%)
Feb 14, 2018 7.483 7.483 7.039 7.039 8,047 -0.58(-7.58%)
Feb 13, 2018 7.700 7.858 7.617 7.617 12,350 +0.01(+0.08%)
Feb 12, 2018 7.887 8.025 7.523 7.611 18,221 -0.39(-4.93%)
Feb 09, 2018 8.331 8.923 8.006 8.006 15,723 -0.42(-5.03%)
Feb 08, 2018 7.641 8.430 7.641 8.430 12,186 +1.11(+15.23%)
Feb 07, 2018 7.789 7.789 7.237 7.315 8,826 -0.23(-3.01%)
Feb 06, 2018 8.765 8.765 7.542 7.542 120,444 -0.22(-2.85%)
Feb 05, 2018 7.217 8.163 7.217 7.763 30,470 +0.86(+12.43%)
Feb 02, 2018 6.586 6.970 6.576 6.905 17,622 +0.33(+5.01%)
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.