Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.590 7.668 6.980 7.145 26,800 -0.16(-2.12%)
May 30, 2019 7.030 7.580 7.030 7.300 19,974 -0.13(-1.75%)
May 29, 2019 7.670 7.750 7.220 7.430 48,363 -0.26(-3.38%)
May 28, 2019 7.840 7.850 7.630 7.690 16,956 -0.11(-1.41%)
May 24, 2019 7.770 7.890 7.584 7.800 21,500 +0.11(+1.43%)
May 23, 2019 7.690 7.980 7.331 7.690 42,038 +0.07(+0.92%)
May 22, 2019 7.580 7.790 7.480 7.620 32,305 +0.09(+1.20%)
May 21, 2019 7.510 7.950 7.510 7.530 25,809 -0.10(-1.31%)
May 20, 2019 7.820 7.820 7.610 7.630 55,119 -0.19(-2.43%)
May 17, 2019 7.505 7.920 7.505 7.820 22,700 +0.13(+1.69%)
May 16, 2019 7.730 7.810 7.540 7.690 22,960 -0.01(-0.13%)
May 15, 2019 7.440 7.770 7.440 7.700 45,160 +0.27(+3.63%)
May 14, 2019 7.210 7.820 7.210 7.430 117,730 +0.21(+2.91%)
May 13, 2019 7.580 7.993 7.100 7.220 39,672 +0.12(+1.69%)
May 10, 2019 7.640 7.710 6.530 7.100 69,600 -0.24(-3.27%)
May 09, 2019 7.070 7.510 6.940 7.340 51,518 +0.22(+3.09%)
May 08, 2019 7.250 7.460 6.940 7.120 59,148 +0.13(+1.86%)
May 07, 2019 7.090 7.300 6.990 6.990 18,022 -0.19(-2.65%)
May 06, 2019 7.250 7.780 7.060 7.180 85,763 +0.06(+0.84%)
May 03, 2019 7.090 7.200 6.900 7.120 89,800 +0.02(+0.28%)
May 02, 2019 7.010 7.220 6.980 7.100 57,152 +0.08(+1.14%)
May 01, 2019 7.180 7.615 6.720 7.020 90,664 -0.17(-2.36%)
Apr 30, 2019 7.290 7.585 6.960 7.190 54,189 -0.08(-1.10%)
Apr 29, 2019 7.880 7.880 7.170 7.270 28,984 -0.63(-7.97%)
Apr 26, 2019 7.650 8.000 7.550 7.900 27,200 +0.25(+3.27%)
Apr 25, 2019 7.270 7.750 7.270 7.650 22,180 +0.35(+4.79%)
Apr 24, 2019 7.660 7.800 7.270 7.300 34,330 -0.37(-4.82%)
Apr 23, 2019 7.800 7.930 7.650 7.670 34,365 -0.13(-1.67%)
Apr 22, 2019 7.490 8.050 7.200 7.800 44,674 +0.30(+4.00%)
Apr 18, 2019 7.540 7.670 7.200 7.500 17,900 -0.01(-0.13%)
Apr 17, 2019 7.750 7.760 7.500 7.510 88,037 -0.19(-2.47%)
Apr 16, 2019 7.880 8.170 7.650 7.700 27,199 +0.08(+1.05%)
Apr 15, 2019 7.900 7.900 7.580 7.620 60,144 -0.28(-3.54%)
Apr 12, 2019 7.910 8.040 7.650 7.900 32,900 +0.05(+0.64%)
Apr 11, 2019 7.710 8.040 7.580 7.850 35,514 +0.15(+1.95%)
Apr 10, 2019 7.950 8.090 7.300 7.700 26,789 -0.26(-3.27%)
Apr 09, 2019 7.830 8.140 7.735 7.960 19,624 +0.12(+1.53%)
Apr 08, 2019 7.600 8.070 7.560 7.840 23,138 +0.23(+3.02%)
Apr 05, 2019 7.920 8.100 7.500 7.610 39,300 -0.31(-3.91%)
Apr 04, 2019 7.890 8.000 7.740 7.920 14,535 +0.03(+0.38%)
Apr 03, 2019 7.840 8.280 7.760 7.890 41,525 +0.13(+1.68%)
Apr 02, 2019 8.100 8.140 7.740 7.760 95,936 -0.34(-4.20%)
Apr 01, 2019 7.980 8.261 7.710 8.100 63,795 +0.12(+1.50%)
Mar 29, 2019 7.660 7.980 7.630 7.980 71,600 +0.36(+4.72%)
Mar 28, 2019 7.680 7.950 7.590 7.620 40,821 -0.11(-1.42%)
Mar 27, 2019 7.900 8.015 7.680 7.730 34,391 -0.18(-2.28%)
Mar 26, 2019 7.730 8.080 7.730 7.910 38,489 +0.20(+2.59%)
Mar 25, 2019 7.730 8.290 7.470 7.710 30,722 -0.03(-0.39%)
Mar 22, 2019 8.200 8.235 7.570 7.740 75,700 -0.54(-6.52%)
Mar 21, 2019 8.250 8.410 8.170 8.280 27,263 +0.03(+0.36%)
Mar 20, 2019 8.230 8.590 8.230 8.250 50,078 +0.03(+0.36%)
Mar 19, 2019 8.680 8.740 8.205 8.220 111,134 -0.46(-5.30%)
Mar 18, 2019 8.560 8.760 8.370 8.680 260,478 +0.24(+2.84%)
Mar 15, 2019 8.750 8.750 8.260 8.440 386,400 -0.47(-5.27%)
Mar 14, 2019 8.760 9.160 8.530 8.910 315,209 -0.05(-0.56%)
Mar 13, 2019 8.620 9.310 8.290 8.960 255,952 +0.52(+6.16%)
Mar 12, 2019 8.440 8.500 8.220 8.440 117,551 +0.04(+0.48%)
Mar 11, 2019 8.380 8.978 8.070 8.400 79,333 +0.01(+0.12%)
Mar 08, 2019 8.200 8.790 8.100 8.390 20,100 +0.06(+0.72%)
Mar 07, 2019 8.250 8.590 8.230 8.330 29,814 +0.06(+0.73%)
Mar 06, 2019 8.740 8.750 8.130 8.270 20,095 -0.56(-6.34%)
Mar 05, 2019 8.830 8.830 8.500 8.830 36,758 -0.02(-0.23%)
Mar 04, 2019 8.460 8.910 8.100 8.850 31,706 +0.65(+7.93%)
Mar 01, 2019 8.200 8.200 7.860 8.200 69,700 +0.15(+1.86%)
Feb 28, 2019 7.750 8.050 7.720 8.050 20,220 +0.10(+1.26%)
Feb 27, 2019 7.840 8.410 7.770 7.950 15,639 +0.10(+1.27%)
Feb 26, 2019 7.790 8.150 7.770 7.850 19,075 -0.14(-1.75%)
Feb 25, 2019 7.880 8.230 7.850 7.990 22,631 +0.14(+1.78%)
Feb 22, 2019 7.860 8.090 7.790 7.850 36,000 +0.05(+0.64%)
Feb 21, 2019 7.930 8.300 7.670 7.800 56,328 -0.20(-2.50%)
Feb 20, 2019 8.060 8.510 7.680 8.000 51,502 +0.05(+0.63%)
Feb 19, 2019 8.000 8.400 7.940 7.950 18,253 +0.04(+0.51%)
Feb 15, 2019 7.500 8.250 7.460 7.910 61,800 -0.11(-1.37%)
Feb 14, 2019 8.240 9.018 8.020 8.020 77,295 -0.23(-2.79%)
Feb 13, 2019 8.490 8.790 8.040 8.250 62,358 +0.18(+2.23%)
Feb 12, 2019 8.110 8.340 7.957 8.070 20,478 -0.13(-1.59%)
Feb 11, 2019 8.240 8.340 7.690 8.200 30,767 +0.01(+0.12%)
Feb 08, 2019 7.990 8.450 7.840 8.190 20,600 +0.23(+2.89%)
Feb 07, 2019 8.160 8.190 7.920 7.960 31,125 -0.23(-2.81%)
Feb 06, 2019 8.010 8.310 8.010 8.190 23,677 +0.18(+2.25%)
Feb 05, 2019 8.170 8.250 7.945 8.010 80,900 -0.34(-4.07%)
Feb 04, 2019 8.240 9.060 8.240 8.350 61,240 +0.15(+1.83%)
Feb 01, 2019 8.020 8.510 8.020 8.200 9,700 +0.20(+2.50%)
Jan 31, 2019 7.770 8.520 7.770 8.000 38,153 +0.31(+4.03%)
Jan 30, 2019 7.400 8.330 7.125 7.690 27,443 +0.30(+4.06%)
Jan 29, 2019 7.630 7.740 7.300 7.390 11,386 -0.19(-2.51%)
Jan 28, 2019 7.700 7.715 7.440 7.580 10,464 -0.10(-1.30%)
Jan 25, 2019 7.360 7.680 7.035 7.680 84,600 +0.40(+5.49%)
Jan 24, 2019 7.800 7.800 7.240 7.280 1,785 -0.52(-6.67%)
Jan 23, 2019 7.450 8.000 7.355 7.800 6,674 +0.30(+4.00%)
Jan 22, 2019 7.810 7.810 7.090 7.500 21,839 -0.35(-4.46%)
Jan 18, 2019 8.140 8.140 7.380 7.850 36,800 -0.29(-3.56%)
Jan 17, 2019 7.080 8.360 6.750 8.140 107,463 +1.02(+14.33%)
Jan 16, 2019 7.060 7.150 6.770 7.120 120,124 +0.07(+0.99%)
Jan 15, 2019 6.890 7.050 6.750 7.050 54,505 +0.17(+2.47%)
Jan 14, 2019 6.650 6.900 6.650 6.880 27,851 +0.26(+3.93%)
Jan 11, 2019 6.740 6.990 6.620 6.620 49,900 -0.12(-1.78%)
Jan 10, 2019 7.000 7.000 6.630 6.740 41,418 -0.28(-3.99%)
Jan 09, 2019 6.700 7.800 6.570 7.020 94,337 +0.32(+4.78%)
Jan 08, 2019 6.550 6.700 6.510 6.700 59,353 +0.09(+1.36%)
Jan 07, 2019 6.800 6.800 6.360 6.610 40,258 -0.18(-2.65%)
Jan 04, 2019 6.880 7.000 6.550 6.790 39,800 +0.05(+0.74%)
Jan 03, 2019 6.550 6.830 6.500 6.740 9,586 +0.13(+1.97%)
Jan 02, 2019 6.400 6.610 6.400 6.610 4,535 +0.11(+1.69%)
Dec 31, 2018 6.410 6.500 6.140 6.500 69,600 +0.05(+0.78%)
Dec 28, 2018 6.300 6.495 6.210 6.450 30,900 +0.05(+0.78%)
Dec 27, 2018 6.101 6.550 6.101 6.400 17,239 -0.10(-1.54%)
Dec 26, 2018 6.300 6.500 6.250 6.500 88,857 +0.10(+1.56%)
Dec 24, 2018 6.960 6.960 6.030 6.400 42,600 -0.56(-8.05%)
Dec 21, 2018 7.710 7.900 6.030 6.960 662,700 -0.75(-9.73%)
Dec 20, 2018 7.680 8.050 7.580 7.710 387,160 +0.00(+0.00%)
Dec 19, 2018 7.890 8.130 7.620 7.710 384,922 +0.01(+0.13%)
Dec 18, 2018 7.560 8.310 7.500 7.700 300,958 +0.16(+2.12%)
Dec 17, 2018 7.750 7.960 7.460 7.540 344,775 +0.08(+1.07%)
Dec 14, 2018 7.500 7.500 6.970 7.460 8,400 +0.18(+2.47%)
Dec 13, 2018 7.530 7.530 6.970 7.280 27,113 -0.22(-2.93%)
Dec 12, 2018 7.510 7.728 7.450 7.500 83,251 -0.10(-1.32%)
Dec 11, 2018 7.560 7.750 7.440 7.600 94,828 +0.25(+3.40%)
Dec 10, 2018 7.520 8.100 7.072 7.350 37,451 -0.14(-1.87%)
Dec 07, 2018 7.510 7.660 7.490 7.490 6,100 +0.02(+0.27%)
Dec 06, 2018 7.820 7.820 6.914 7.470 17,072 -0.13(-1.71%)
Dec 04, 2018 7.880 7.880 7.600 7.600 7,000 -0.40(-5.00%)
Dec 03, 2018 8.250 9.080 8.000 8.000 6,999 +0.10(+1.27%)
Nov 30, 2018 7.510 8.010 7.510 7.900 47,100 -0.01(-0.13%)
Nov 29, 2018 7.900 7.980 7.750 7.910 131,643 +0.01(+0.13%)
Nov 28, 2018 7.700 8.350 6.930 7.900 164,054 +0.01(+0.13%)
Nov 27, 2018 8.040 8.230 7.850 7.890 3,095 -0.11(-1.38%)
Nov 26, 2018 8.540 8.640 7.940 8.000 37,687 -0.48(-5.66%)
Nov 23, 2018 8.130 8.540 8.130 8.480 25,200 +0.41(+5.08%)
Nov 21, 2018 8.070 8.070 8.070 0 +0.03(+0.37%)
Nov 20, 2018 8.300 8.900 8.040 8.040 15,505 -0.37(-4.40%)
Nov 19, 2018 8.990 8.990 8.260 8.410 14,326 -0.01(-0.12%)
Nov 16, 2018 8.430 8.600 8.330 8.420 52,000 -0.26(-3.00%)
Nov 15, 2018 9.400 9.400 8.680 8.680 15,782 -0.02(-0.23%)
Nov 14, 2018 9.800 9.800 8.700 8.700 21,330 -1.00(-10.31%)
Nov 13, 2018 10.10 10.10 9.690 9.700 10,155 -0.30(-3.00%)
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.