Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.977 10.07 9.880 9.977 1,110,966 +0.06(+0.59%)
Mar 28, 2019 10.03 10.13 9.764 9.919 868,784 +0.03(+0.29%)
Mar 27, 2019 9.938 10.08 9.677 9.890 940,070 -0.04(-0.39%)
Mar 26, 2019 9.938 10.20 9.871 9.929 985,543 +0.12(+1.18%)
Mar 25, 2019 9.987 10.03 9.629 9.813 1,113,485 -0.12(-1.17%)
Mar 22, 2019 10.39 10.40 9.929 9.929 1,016,724 -0.38(-3.67%)
Mar 21, 2019 9.969 10.34 9.941 10.31 1,084,696 +0.26(+2.59%)
Mar 20, 2019 10.06 10.30 9.892 10.05 1,527,613 +0.05(+0.48%)
Mar 19, 2019 10.02 10.08 9.800 9.998 1,992,823 +0.04(+0.39%)
Mar 18, 2019 10.23 10.23 9.723 9.959 2,537,383 -0.31(-3.01%)
Mar 15, 2019 10.36 10.63 10.24 10.27 2,009,218 -0.02(-0.19%)
Mar 14, 2019 9.651 10.62 9.486 10.29 3,457,001 +0.69(+7.14%)
Mar 13, 2019 9.207 9.718 8.936 9.602 5,702,450 +0.62(+6.87%)
Mar 12, 2019 8.058 9.071 8.058 8.985 4,232,307 +1.02(+12.85%)
Mar 11, 2019 7.807 8.106 7.807 7.962 1,578,765 +0.17(+2.23%)
Mar 08, 2019 7.798 7.875 7.671 7.788 1,476,915 -0.05(-0.62%)
Mar 07, 2019 7.971 8.000 7.769 7.836 1,026,373 -0.20(-2.52%)
Mar 06, 2019 8.357 8.357 7.952 8.039 1,424,316 -0.33(-3.92%)
Mar 05, 2019 8.261 8.512 8.242 8.367 880,586 +0.09(+1.05%)
Mar 04, 2019 8.444 8.473 8.145 8.280 766,863 -0.10(-1.15%)
Mar 01, 2019 8.406 8.502 8.280 8.377 621,831 +0.05(+0.58%)
Feb 28, 2019 8.599 8.651 8.319 8.328 672,785 -0.26(-3.03%)
Feb 27, 2019 8.386 8.628 8.261 8.589 843,007 +0.15(+1.83%)
Feb 26, 2019 8.463 8.579 8.396 8.435 1,438,240 -0.03(-0.34%)
Feb 25, 2019 8.521 8.618 8.406 8.463 675,638 +0.04(+0.46%)
Feb 22, 2019 8.290 8.512 8.290 8.425 836,224 +0.16(+1.99%)
Feb 21, 2019 8.685 8.705 8.087 8.261 1,354,007 -0.43(-4.99%)
Feb 20, 2019 8.550 8.850 8.550 8.695 864,412 +0.14(+1.58%)
Feb 19, 2019 8.463 8.599 8.377 8.560 691,587 +0.10(+1.14%)
Feb 15, 2019 8.280 8.608 8.251 8.463 1,056,834 +0.16(+1.98%)
Feb 14, 2019 8.357 8.425 8.222 8.299 1,294,933 -0.07(-0.81%)
Feb 13, 2019 8.377 8.502 8.290 8.367 1,399,309 +0.01(+0.12%)
Feb 12, 2019 8.270 8.377 8.145 8.357 1,075,255 +0.15(+1.88%)
Feb 11, 2019 8.116 8.290 8.097 8.203 2,440,276 +0.12(+1.43%)
Feb 08, 2019 8.068 8.145 7.981 8.087 514,065 -0.02(-0.24%)
Feb 07, 2019 8.145 8.203 7.918 8.106 918,867 -0.12(-1.41%)
Feb 06, 2019 8.087 8.270 8.029 8.222 753,546 +0.12(+1.43%)
Feb 05, 2019 8.203 8.251 8.047 8.106 813,506 -0.09(-1.06%)
Feb 04, 2019 8.251 8.261 8.006 8.193 685,717 -0.03(-0.35%)
Feb 01, 2019 8.058 8.242 8.010 8.222 1,258,689 +0.17(+2.16%)
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%)
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.