Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.780 7.900 7.490 7.550 6,532,100 -0.10(-1.31%)
Mar 28, 2019 7.570 7.780 7.570 7.650 4,352,108 +0.00(+0.00%)
Mar 27, 2019 7.640 7.750 7.540 7.650 3,378,444 +0.00(+0.00%)
Mar 26, 2019 7.490 7.720 7.470 7.650 4,082,035 +0.31(+4.22%)
Mar 25, 2019 7.430 7.450 7.160 7.340 3,097,926 -0.12(-1.61%)
Mar 22, 2019 7.840 7.845 7.445 7.460 5,799,500 -0.47(-5.93%)
Mar 21, 2019 7.670 7.950 7.630 7.930 4,904,698 +0.22(+2.85%)
Mar 20, 2019 7.420 7.810 7.300 7.710 5,062,613 +0.21(+2.80%)
Mar 19, 2019 7.730 7.830 7.450 7.500 4,012,067 -0.15(-1.96%)
Mar 18, 2019 7.370 7.690 7.330 7.650 4,347,282 +0.29(+3.94%)
Mar 15, 2019 7.330 7.450 7.275 7.360 6,389,800 -0.05(-0.67%)
Mar 14, 2019 7.420 7.495 7.370 7.410 2,210,788 +0.01(+0.14%)
Mar 13, 2019 7.340 7.440 7.220 7.400 4,121,054 +0.17(+2.35%)
Mar 12, 2019 7.050 7.240 6.990 7.230 4,627,930 +0.22(+3.14%)
Mar 11, 2019 6.910 7.070 6.830 7.010 3,242,537 +0.16(+2.34%)
Mar 08, 2019 6.990 7.000 6.675 6.850 6,881,500 -0.33(-4.60%)
Mar 07, 2019 7.350 7.400 7.160 7.180 4,716,142 -0.15(-2.05%)
Mar 06, 2019 7.490 7.540 7.320 7.330 7,205,453 -0.20(-2.66%)
Mar 05, 2019 7.670 7.750 7.400 7.530 5,233,141 -0.12(-1.57%)
Mar 04, 2019 7.790 7.860 7.480 7.650 4,438,034 -0.09(-1.16%)
Mar 01, 2019 7.740 7.945 7.545 7.740 5,317,500 +0.09(+1.18%)
Feb 28, 2019 7.750 7.770 7.335 7.650 8,060,506 -0.07(-0.91%)
Feb 27, 2019 7.380 7.910 7.370 7.720 17,256,306 +0.73(+10.44%)
Feb 26, 2019 7.200 7.360 6.980 6.990 7,013,497 -0.23(-3.19%)
Feb 25, 2019 7.070 7.260 7.070 7.220 5,260,985 +0.04(+0.56%)
Feb 22, 2019 7.210 7.345 7.080 7.180 5,721,100 +0.04(+0.56%)
Feb 21, 2019 7.460 7.485 7.095 7.140 5,427,104 -0.36(-4.80%)
Feb 20, 2019 7.580 7.660 7.370 7.500 8,300,025 -0.12(-1.57%)
Feb 19, 2019 7.820 7.840 7.620 7.620 6,903,275 -0.27(-3.42%)
Feb 15, 2019 7.920 8.040 7.780 7.890 5,126,200 +0.09(+1.15%)
Feb 14, 2019 7.540 7.870 7.510 7.800 7,457,453 +0.19(+2.50%)
Feb 13, 2019 7.430 7.755 7.240 7.610 8,557,512 +0.22(+2.98%)
Feb 12, 2019 7.840 7.900 7.120 7.390 21,000,912 -0.69(-8.54%)
Feb 11, 2019 7.890 8.110 7.740 8.080 6,613,755 +0.09(+1.13%)
Feb 08, 2019 8.070 8.150 7.830 7.990 5,576,800 -0.12(-1.48%)
Feb 07, 2019 8.370 8.390 7.920 8.110 7,552,986 -0.36(-4.25%)
Feb 06, 2019 8.250 8.545 8.197 8.470 4,308,990 +0.15(+1.80%)
Feb 05, 2019 8.370 8.550 8.250 8.320 4,374,006 -0.09(-1.07%)
Feb 04, 2019 8.240 8.420 8.080 8.410 3,411,205 +0.03(+0.36%)
Feb 01, 2019 8.190 8.490 8.170 8.380 3,315,700 +0.24(+2.95%)
Jan 31, 2019 8.310 8.500 8.080 8.140 2,774,089 -0.15(-1.81%)
Jan 30, 2019 7.980 8.290 7.980 8.290 3,061,611 +0.38(+4.80%)
Jan 29, 2019 8.070 8.070 7.840 7.910 4,090,565 -0.05(-0.63%)
Jan 28, 2019 7.960 7.980 7.780 7.960 4,584,283 -0.25(-3.05%)
Jan 25, 2019 8.170 8.290 8.050 8.210 3,879,700 +0.09(+1.11%)
Jan 24, 2019 7.860 8.160 7.800 8.120 7,190,918 +0.24(+3.05%)
Jan 23, 2019 8.220 8.320 7.830 7.880 4,317,856 -0.18(-2.23%)
Jan 22, 2019 8.100 8.180 7.880 8.060 6,393,209 -0.20(-2.42%)
Jan 18, 2019 8.310 8.445 8.150 8.260 5,315,700 +0.04(+0.49%)
Jan 17, 2019 8.240 8.295 8.050 8.220 5,951,534 -0.11(-1.32%)
Jan 16, 2019 8.250 8.470 8.170 8.330 6,197,082 -0.03(-0.36%)
Jan 15, 2019 8.440 8.520 8.280 8.360 5,315,632 +0.06(+0.72%)
Jan 14, 2019 8.350 8.530 8.270 8.300 5,176,905 -0.19(-2.24%)
Jan 11, 2019 8.420 8.620 8.210 8.490 9,731,600 -0.09(-1.05%)
Jan 10, 2019 8.400 8.680 8.340 8.580 6,240,498 +0.03(+0.35%)
Jan 09, 2019 8.340 8.655 8.250 8.550 7,363,935 +0.34(+4.14%)
Jan 08, 2019 8.040 8.330 7.890 8.210 11,936,674 +0.32(+4.06%)
Jan 07, 2019 7.350 7.890 7.250 7.890 11,341,791 +0.57(+7.79%)
Jan 04, 2019 6.940 7.360 6.810 7.320 7,144,300 +0.59(+8.77%)
Jan 03, 2019 6.570 6.800 6.330 6.730 4,952,889 +0.18(+2.75%)
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.