Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.821 8.011 7.801 7.986 5,245 -0.09(-1.09%)
Mar 28, 2019 8.199 8.204 8.049 8.075 5,026 -0.19(-2.27%)
Mar 27, 2019 8.196 8.366 8.163 8.262 5,176 +0.08(+1.03%)
Mar 26, 2019 8.336 8.336 8.102 8.178 4,140 -0.27(-3.24%)
Mar 25, 2019 8.515 8.525 8.263 8.452 28,096 +0.09(+1.07%)
Mar 22, 2019 8.213 8.426 8.148 8.363 19,167 +0.64(+8.25%)
Mar 21, 2019 7.811 7.911 7.625 7.725 8,788 +0.08(+1.10%)
Mar 20, 2019 7.236 7.662 7.236 7.641 15,733 +0.45(+6.26%)
Mar 19, 2019 6.837 7.191 6.837 7.191 8,888 +0.14(+2.02%)
Mar 18, 2019 7.124 7.124 6.976 7.048 5,386 -0.24(-3.35%)
Mar 15, 2019 7.342 7.342 7.223 7.292 7,074 -0.10(-1.33%)
Mar 14, 2019 7.589 7.589 7.391 7.391 8,013 -0.11(-1.46%)
Mar 13, 2019 7.560 7.577 7.416 7.500 5,220 -0.21(-2.70%)
Mar 12, 2019 7.586 7.708 7.570 7.708 7,755 +0.02(+0.26%)
Mar 11, 2019 7.727 7.727 7.606 7.688 5,398 -0.19(-2.39%)
Mar 08, 2019 8.114 8.114 7.876 7.876 15,361 -0.05(-0.62%)
Mar 07, 2019 7.906 8.047 7.866 7.926 12,698 +0.25(+3.22%)
Mar 06, 2019 7.490 7.688 7.461 7.678 14,032 +0.23(+3.05%)
Mar 05, 2019 7.553 7.631 7.431 7.451 25,382 -0.03(-0.40%)
Mar 04, 2019 7.302 7.574 7.134 7.480 40,710 +0.14(+1.89%)
Mar 01, 2019 7.342 7.381 7.134 7.342 6,063 -0.16(-2.11%)
Feb 28, 2019 7.470 7.500 7.348 7.500 3,154 +0.10(+1.38%)
Feb 27, 2019 7.431 7.431 7.398 7.398 516 -0.06(-0.84%)
Feb 26, 2019 7.473 7.584 7.421 7.461 8,736 -0.11(-1.44%)
Feb 25, 2019 7.239 7.569 7.184 7.569 17,545 +0.08(+1.06%)
Feb 22, 2019 7.530 7.560 7.470 7.490 12,329 +0.01(+0.13%)
Feb 21, 2019 7.500 7.520 7.452 7.480 8,594 +0.15(+2.04%)
Feb 20, 2019 7.495 7.495 7.331 7.331 2,826 -0.10(-1.29%)
Feb 19, 2019 7.619 7.678 7.383 7.426 10,322 -0.12(-1.63%)
Feb 15, 2019 7.906 7.906 7.490 7.550 25,569 -0.44(-5.47%)
Feb 14, 2019 7.906 8.064 7.906 7.987 10,232 +0.24(+3.14%)
Feb 13, 2019 7.827 7.827 7.569 7.744 13,363 -0.03(-0.42%)
Feb 12, 2019 7.886 7.930 7.720 7.777 29,336 -0.41(-4.97%)
Feb 11, 2019 8.103 8.213 8.103 8.183 6,108 +0.00(+0.00%)
Feb 08, 2019 8.351 8.475 8.162 8.183 31,329 +0.05(+0.61%)
Feb 07, 2019 7.965 8.249 7.965 8.133 9,688 +0.25(+3.14%)
Feb 06, 2019 7.936 7.936 7.767 7.886 7,139 +0.09(+1.12%)
Feb 05, 2019 7.767 7.817 7.766 7.799 1,767 +0.07(+0.92%)
Feb 04, 2019 7.819 7.819 7.728 7.728 18,983 -0.13(-1.64%)
Feb 01, 2019 8.025 8.025 7.728 7.856 12,228 -0.07(-0.87%)
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%)
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.