Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.779 6.779 6.601 6.635 191,871 -0.08(-1.13%)
Feb 27, 2019 6.813 6.813 6.635 6.711 317,637 -0.04(-0.63%)
Feb 26, 2019 6.864 6.880 6.721 6.754 213,184 -0.14(-2.08%)
Feb 25, 2019 6.956 6.973 6.796 6.897 293,074 -0.06(-0.85%)
Feb 22, 2019 7.049 7.100 6.956 6.956 358,351 -0.08(-1.08%)
Feb 21, 2019 7.202 7.202 6.999 7.033 166,570 -0.19(-2.58%)
Feb 20, 2019 7.334 7.334 7.210 7.219 201,657 -0.07(-1.02%)
Feb 19, 2019 7.111 7.317 7.103 7.293 192,233 +0.19(+2.67%)
Feb 15, 2019 7.103 7.169 7.095 7.103 237,704 +0.04(+0.58%)
Feb 14, 2019 7.062 7.177 6.955 7.062 335,770 +0.04(+0.59%)
Feb 13, 2019 6.979 7.070 6.979 7.021 181,990 +0.04(+0.59%)
Feb 12, 2019 6.963 7.029 6.897 6.979 177,148 +0.07(+1.08%)
Feb 11, 2019 6.905 6.971 6.872 6.905 145,198 -0.07(-1.06%)
Feb 08, 2019 7.103 7.103 6.897 6.979 241,462 -0.12(-1.74%)
Feb 07, 2019 7.128 7.210 7.021 7.103 156,902 -0.08(-1.15%)
Feb 06, 2019 7.301 7.383 7.186 7.186 229,605 -0.11(-1.47%)
Feb 05, 2019 7.285 7.309 7.239 7.293 143,015 +0.00(+0.00%)
Feb 04, 2019 7.194 7.342 7.161 7.293 191,614 +0.07(+1.03%)
Feb 01, 2019 7.235 7.326 7.194 7.219 202,552 -0.02(-0.23%)
Jan 31, 2019 7.243 7.425 7.144 7.235 317,067 -0.01(-0.11%)
Jan 30, 2019 7.045 7.252 7.045 7.243 150,431 +0.23(+3.29%)
Jan 29, 2019 6.955 7.070 6.955 7.012 278,400 +0.05(+0.71%)
Jan 28, 2019 7.012 7.062 6.905 6.963 214,812 -0.12(-1.63%)
Jan 25, 2019 7.062 7.078 6.963 7.078 152,611 +0.10(+1.42%)
Jan 24, 2019 6.930 7.012 6.880 6.979 194,424 +0.06(+0.83%)
Jan 23, 2019 6.946 6.971 6.847 6.922 323,647 +0.02(+0.36%)
Jan 22, 2019 6.938 6.963 6.864 6.897 329,724 -0.10(-1.42%)
Jan 18, 2019 6.806 7.004 6.806 6.996 331,889 +0.22(+3.29%)
Jan 17, 2019 6.823 6.880 6.748 6.773 412,441 -0.06(-0.85%)
Jan 16, 2019 6.889 6.905 6.806 6.831 185,445 -0.02(-0.24%)
Jan 15, 2019 6.765 6.897 6.748 6.847 126,903 +0.13(+1.97%)
Jan 14, 2019 6.823 6.844 6.666 6.715 255,343 -0.12(-1.69%)
Jan 11, 2019 6.880 6.946 6.798 6.831 234,432 -0.05(-0.72%)
Jan 10, 2019 6.905 6.979 6.806 6.880 305,059 -0.01(-0.12%)
Jan 09, 2019 6.798 6.930 6.724 6.889 325,225 +0.16(+2.33%)
Jan 08, 2019 6.732 6.765 6.575 6.732 185,990 +0.19(+2.90%)
Jan 07, 2019 6.369 6.806 6.344 6.542 537,264 +0.40(+6.59%)
Jan 04, 2019 5.882 6.229 5.882 6.138 388,376 +0.31(+5.23%)
Jan 03, 2019 5.758 5.882 5.732 5.833 369,917 +0.05(+0.86%)
Jan 02, 2019 5.676 5.949 5.577 5.783 497,809 +0.00(+0.00%)
Dec 31, 2018 5.511 5.800 5.428 5.783 1,412,289 +0.28(+5.10%)
Dec 28, 2018 5.329 5.635 5.230 5.503 1,647,570 +0.17(+3.25%)
Dec 27, 2018 5.321 5.428 5.090 5.329 1,101,204 -0.21(-3.73%)
Dec 26, 2018 5.032 5.610 4.950 5.536 1,622,267 +0.52(+10.36%)
Dec 24, 2018 5.197 5.197 4.999 5.016 727,175 -0.18(-3.49%)
Dec 21, 2018 5.577 5.585 5.164 5.197 1,285,255 -0.40(-7.08%)
Dec 20, 2018 5.734 5.767 5.267 5.593 1,281,210 -0.17(-3.00%)
Dec 19, 2018 5.791 5.853 5.635 5.767 1,960,099 +0.01(+0.14%)
Dec 18, 2018 5.981 6.064 5.758 5.758 759,426 -0.26(-4.25%)
Dec 17, 2018 6.303 6.319 5.992 6.014 461,519 -0.28(-4.46%)
Dec 14, 2018 6.295 6.394 6.229 6.295 276,130 -0.08(-1.29%)
Dec 13, 2018 6.204 6.377 6.187 6.377 460,044 +0.14(+2.25%)
Dec 12, 2018 6.262 6.410 6.229 6.237 343,154 +0.01(+0.13%)
Dec 11, 2018 6.295 6.401 6.212 6.229 380,582 -0.02(-0.40%)
Dec 10, 2018 6.344 6.344 6.154 6.253 341,473 -0.09(-1.43%)
Dec 07, 2018 6.402 6.550 6.307 6.344 221,583 -0.02(-0.26%)
Dec 06, 2018 6.394 6.435 6.196 6.361 365,174 -0.16(-2.53%)
Dec 04, 2018 6.691 6.757 6.501 6.526 328,132 -0.17(-2.59%)
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.