Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.451 8.536 8.174 8.378 1,458,202 +0.00(+0.00%)
Feb 27, 2019 8.431 8.576 8.308 8.378 2,324,737 +0.02(+0.24%)
Feb 26, 2019 8.404 8.661 8.293 8.358 1,242,412 -0.07(-0.86%)
Feb 25, 2019 8.306 8.589 8.194 8.431 1,333,435 +0.09(+1.10%)
Feb 22, 2019 7.950 8.352 7.858 8.339 1,525,510 +0.51(+6.47%)
Feb 21, 2019 7.819 8.010 7.713 7.832 541,788 +0.01(+0.08%)
Feb 20, 2019 7.799 7.917 7.773 7.825 977,098 -0.01(-0.17%)
Feb 19, 2019 7.858 7.944 7.746 7.838 575,298 -0.03(-0.33%)
Feb 15, 2019 7.588 7.891 7.588 7.865 742,242 +0.35(+4.64%)
Feb 14, 2019 7.588 7.832 7.476 7.516 1,256,137 -0.10(-1.30%)
Feb 13, 2019 7.174 7.621 7.174 7.615 1,528,988 +0.47(+6.54%)
Feb 12, 2019 7.088 7.319 7.022 7.147 2,026,538 +0.14(+1.97%)
Feb 11, 2019 6.989 7.128 6.766 7.009 2,503,776 -0.06(-0.84%)
Feb 08, 2019 7.233 7.319 6.706 7.068 1,809,947 -0.17(-2.36%)
Feb 07, 2019 7.602 7.633 7.233 7.240 1,080,286 -0.44(-5.74%)
Feb 06, 2019 7.753 7.917 7.608 7.681 889,379 -0.07(-0.85%)
Feb 05, 2019 7.963 8.007 7.740 7.746 486,428 -0.22(-2.73%)
Feb 04, 2019 7.917 8.135 7.792 7.963 1,015,663 -0.02(-0.25%)
Feb 01, 2019 7.825 8.260 7.555 7.983 2,476,674 +0.22(+2.88%)
Jan 31, 2019 7.779 7.997 7.555 7.759 1,106,658 +0.06(+0.77%)
Jan 30, 2019 7.483 7.812 7.371 7.700 723,527 +0.30(+4.09%)
Jan 29, 2019 7.397 7.615 7.332 7.397 1,071,529 +0.04(+0.54%)
Jan 28, 2019 7.154 7.424 7.036 7.358 2,402,268 +0.15(+2.10%)
Jan 25, 2019 6.937 7.463 6.838 7.207 1,472,178 +0.33(+4.78%)
Jan 24, 2019 6.772 6.884 6.312 6.878 5,532,099 +0.09(+1.36%)
Jan 23, 2019 6.805 6.943 6.601 6.785 1,150,543 +0.05(+0.68%)
Jan 22, 2019 7.161 7.240 6.700 6.739 1,077,950 -0.46(-6.40%)
Jan 18, 2019 7.108 7.299 6.917 7.200 405,536 +0.21(+3.01%)
Jan 17, 2019 6.555 7.075 6.450 6.989 778,274 +0.39(+5.88%)
Jan 16, 2019 6.621 6.795 6.502 6.601 1,224,241 +0.10(+1.52%)
Jan 15, 2019 6.910 7.029 6.417 6.502 1,150,084 -0.38(-5.45%)
Jan 14, 2019 6.726 7.065 6.641 6.878 604,864 +0.11(+1.65%)
Jan 11, 2019 6.864 6.864 6.562 6.766 813,200 -0.17(-2.47%)
Jan 10, 2019 6.976 7.305 6.805 6.937 1,017,048 -0.14(-2.04%)
Jan 09, 2019 7.049 7.529 7.042 7.082 995,237 +0.17(+2.48%)
Jan 08, 2019 6.937 7.187 6.680 6.910 1,163,832 +0.18(+2.64%)
Jan 07, 2019 6.338 6.983 6.305 6.733 433,658 +0.39(+6.12%)
Jan 04, 2019 6.009 6.348 6.009 6.344 343,087 +0.47(+7.95%)
Jan 03, 2019 5.910 6.200 5.680 5.877 420,796 -0.04(-0.67%)
Jan 02, 2019 5.634 6.179 5.528 5.917 436,412 +0.16(+2.74%)
Dec 31, 2018 5.594 5.778 5.561 5.759 422,098 +0.16(+2.94%)
Dec 28, 2018 5.739 5.811 5.542 5.594 625,702 -0.13(-2.19%)
Dec 27, 2018 5.746 5.897 5.594 5.719 378,139 -0.04(-0.69%)
Dec 26, 2018 5.291 5.765 5.245 5.759 700,918 +0.53(+10.20%)
Dec 24, 2018 5.430 5.588 5.226 5.226 314,370 -0.24(-4.34%)
Dec 21, 2018 5.226 5.667 5.226 5.463 1,665,297 +0.26(+4.93%)
Dec 20, 2018 5.752 6.048 5.180 5.206 832,892 -0.74(-12.50%)
Dec 19, 2018 6.094 6.239 5.884 5.950 533,235 -0.14(-2.38%)
Dec 18, 2018 6.266 6.266 5.989 6.094 498,961 -0.16(-2.63%)
Dec 17, 2018 6.871 6.924 6.206 6.259 661,633 -0.61(-8.82%)
Dec 14, 2018 6.779 7.253 6.739 6.864 1,288,326 +0.09(+1.36%)
Dec 13, 2018 6.954 7.013 6.467 6.772 1,050,241 -0.18(-2.53%)
Dec 12, 2018 6.857 7.299 6.681 6.948 1,192,020 +0.27(+4.09%)
Dec 11, 2018 7.384 7.709 6.649 6.675 1,215,586 -0.70(-9.52%)
Dec 10, 2018 7.735 7.859 7.254 7.377 541,776 -0.62(-7.80%)
Dec 07, 2018 8.132 8.373 7.969 8.002 153,253 +0.05(+0.57%)
Dec 06, 2018 8.203 8.244 7.559 7.956 611,239 -0.47(-5.63%)
Dec 04, 2018 8.659 8.776 8.243 8.431 985,006 -0.12(-1.44%)
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.