Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.875 8.193 7.846 8.049 911,931 +0.15(+1.96%)
Jan 30, 2019 7.865 7.942 7.609 7.894 913,365 +0.05(+0.61%)
Jan 29, 2019 7.720 8.020 7.547 7.846 1,281,557 +0.17(+2.26%)
Jan 28, 2019 7.711 7.740 7.566 7.672 3,072,326 -0.11(-1.36%)
Jan 25, 2019 7.769 7.788 7.624 7.778 628,049 +0.04(+0.50%)
Jan 24, 2019 7.508 7.817 7.431 7.740 701,480 +0.21(+2.82%)
Jan 23, 2019 7.682 7.725 7.431 7.527 471,263 -0.10(-1.27%)
Jan 22, 2019 7.836 7.865 7.547 7.624 1,158,032 -0.21(-2.71%)
Jan 18, 2019 7.749 7.913 7.624 7.836 567,119 +0.13(+1.63%)
Jan 17, 2019 7.450 7.788 7.441 7.711 684,107 +0.18(+2.44%)
Jan 16, 2019 7.450 7.653 7.363 7.527 983,354 +0.16(+2.23%)
Jan 15, 2019 7.238 7.412 7.228 7.363 1,317,143 +0.15(+2.14%)
Jan 14, 2019 7.170 7.363 7.170 7.209 1,192,027 -0.20(-2.73%)
Jan 11, 2019 7.296 7.479 7.074 7.412 1,002,744 +0.02(+0.26%)
Jan 10, 2019 7.441 7.508 7.278 7.392 1,505,996 -0.11(-1.42%)
Jan 09, 2019 7.614 7.643 7.315 7.498 1,323,623 -0.07(-0.89%)
Jan 08, 2019 7.576 7.691 7.296 7.566 1,012,118 +0.35(+4.81%)
Jan 07, 2019 6.977 7.286 6.900 7.219 870,786 +0.24(+3.46%)
Jan 04, 2019 6.688 7.083 6.611 6.977 2,009,529 +0.40(+6.01%)
Jan 03, 2019 6.678 6.852 6.504 6.582 605,406 -0.18(-2.71%)
Jan 02, 2019 6.630 6.871 6.476 6.765 753,407 +0.01(+0.14%)
Dec 31, 2018 6.601 6.804 6.393 6.755 1,534,425 +0.15(+2.34%)
Dec 28, 2018 6.611 6.736 6.476 6.601 866,792 +0.00(+0.00%)
Dec 27, 2018 6.640 6.736 6.239 6.601 900,519 -0.14(-2.01%)
Dec 26, 2018 6.225 6.755 6.224 6.736 811,228 +0.55(+8.89%)
Dec 24, 2018 6.234 6.321 6.186 6.186 610,744 -0.09(-1.38%)
Dec 21, 2018 6.311 6.398 6.225 6.273 1,417,851 -0.02(-0.31%)
Dec 20, 2018 6.321 6.408 6.209 6.292 812,142 -0.05(-0.76%)
Dec 19, 2018 6.350 6.669 6.302 6.340 1,315,747 +0.07(+1.08%)
Dec 18, 2018 6.282 6.562 6.244 6.273 895,143 +0.01(+0.15%)
Dec 17, 2018 6.688 6.688 6.167 6.263 1,879,493 -0.43(-6.48%)
Dec 14, 2018 6.601 6.871 6.601 6.697 1,396,091 -0.03(-0.43%)
Dec 13, 2018 6.997 7.053 6.654 6.726 1,872,458 -0.25(-3.60%)
Dec 12, 2018 7.103 7.199 6.948 6.977 1,700,534 -0.02(-0.28%)
Dec 11, 2018 6.842 7.074 6.794 6.997 2,071,218 +0.26(+3.87%)
Dec 10, 2018 6.919 6.997 6.649 6.736 1,195,684 -0.28(-3.99%)
Dec 07, 2018 7.045 7.180 6.784 7.016 1,513,701 -0.07(-0.95%)
Dec 06, 2018 6.948 7.122 6.852 7.083 1,862,502 +0.07(+0.96%)
Dec 04, 2018 7.518 7.614 6.948 7.016 2,021,238 -0.50(-6.68%)
Dec 03, 2018 7.576 7.643 7.267 7.518 1,610,851 +0.02(+0.26%)
Nov 30, 2018 7.585 7.672 7.272 7.498 1,593,386 -0.13(-1.65%)
Nov 29, 2018 7.624 7.769 7.349 7.624 2,025,925 +0.00(+0.00%)
Nov 28, 2018 7.431 7.700 7.219 7.624 2,195,987 +0.19(+2.60%)
Nov 27, 2018 7.711 7.807 7.363 7.431 1,844,742 -0.35(-4.47%)
Nov 26, 2018 7.624 7.807 7.624 7.778 985,557 +0.21(+2.81%)
Nov 23, 2018 7.402 7.701 7.402 7.566 961,295 +0.19(+2.55%)
Nov 21, 2018 7.378 7.378 7.378 0 +0.13(+1.86%)
Nov 20, 2018 7.783 7.918 7.195 7.243 1,437,611 -0.89(-10.90%)
Nov 19, 2018 7.975 8.505 7.850 8.129 1,404,177 -0.28(-3.32%)
Nov 16, 2018 7.629 8.534 7.600 8.409 2,562,500 +0.83(+10.93%)
Nov 15, 2018 7.157 7.792 7.070 7.580 3,497,381 +0.77(+11.32%)
Nov 14, 2018 8.293 8.476 6.742 6.810 7,500,508 -2.11(-23.65%)
Nov 13, 2018 9.073 9.141 8.688 8.919 1,568,315 -0.08(-0.86%)
Nov 12, 2018 8.861 9.160 8.659 8.996 1,032,130 +0.05(+0.54%)
Nov 09, 2018 9.305 9.305 8.736 8.948 1,075,166 -0.41(-4.42%)
Nov 08, 2018 9.622 9.666 9.314 9.362 757,199 -0.27(-2.80%)
Nov 07, 2018 9.632 9.699 9.497 9.632 1,620,616 +0.09(+0.91%)
Nov 06, 2018 9.468 9.643 9.382 9.545 863,294 +0.15(+1.64%)
Nov 05, 2018 9.044 9.719 9.044 9.391 1,844,301 +0.41(+4.61%)
Nov 02, 2018 8.813 8.987 8.659 8.977 508,305 +0.21(+2.42%)
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.