Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.910 8.964 8.620 8.630 649,273 -0.27(-3.03%)
Feb 27, 2019 8.690 8.940 8.560 8.900 813,546 +0.16(+1.83%)
Feb 26, 2019 8.770 8.890 8.700 8.740 1,387,976 -0.03(-0.34%)
Feb 25, 2019 8.830 8.930 8.710 8.770 652,026 +0.04(+0.46%)
Feb 22, 2019 8.590 8.820 8.590 8.730 807,000 +0.17(+1.99%)
Feb 21, 2019 9.000 9.020 8.380 8.560 1,306,687 -0.45(-4.99%)
Feb 20, 2019 8.860 9.170 8.860 9.010 834,203 +0.14(+1.58%)
Feb 19, 2019 8.770 8.910 8.680 8.870 667,418 +0.10(+1.14%)
Feb 15, 2019 8.580 8.920 8.550 8.770 1,019,900 +0.17(+1.98%)
Feb 14, 2019 8.660 8.730 8.520 8.600 1,249,678 -0.07(-0.81%)
Feb 13, 2019 8.680 8.810 8.590 8.670 1,350,406 +0.01(+0.12%)
Feb 12, 2019 8.570 8.680 8.440 8.660 1,037,677 +0.16(+1.88%)
Feb 11, 2019 8.410 8.590 8.390 8.500 2,354,993 +0.12(+1.43%)
Feb 08, 2019 8.360 8.440 8.270 8.380 496,100 -0.02(-0.24%)
Feb 07, 2019 8.440 8.500 8.205 8.400 886,755 -0.12(-1.41%)
Feb 06, 2019 8.380 8.570 8.320 8.520 727,211 +0.12(+1.43%)
Feb 05, 2019 8.500 8.550 8.339 8.400 785,076 -0.09(-1.06%)
Feb 04, 2019 8.550 8.560 8.296 8.490 661,753 -0.03(-0.35%)
Feb 01, 2019 8.350 8.540 8.300 8.520 1,214,700 +0.18(+2.16%)
Jan 31, 2019 8.160 8.490 8.130 8.340 880,061 +0.16(+1.96%)
Jan 30, 2019 8.150 8.230 7.885 8.180 881,445 +0.05(+0.62%)
Jan 29, 2019 8.000 8.310 7.820 8.130 1,236,769 +0.18(+2.26%)
Jan 28, 2019 7.990 8.020 7.840 7.950 2,964,954 -0.11(-1.36%)
Jan 25, 2019 8.050 8.070 7.900 8.060 606,100 +0.04(+0.50%)
Jan 24, 2019 7.780 8.100 7.700 8.020 676,965 +0.22(+2.82%)
Jan 23, 2019 7.960 8.005 7.700 7.800 454,794 -0.10(-1.27%)
Jan 22, 2019 8.120 8.150 7.820 7.900 1,117,561 -0.22(-2.71%)
Jan 18, 2019 8.030 8.200 7.900 8.120 547,300 +0.13(+1.63%)
Jan 17, 2019 7.720 8.070 7.710 7.990 660,199 +0.19(+2.44%)
Jan 16, 2019 7.720 7.930 7.630 7.800 948,988 +0.17(+2.23%)
Jan 15, 2019 7.500 7.680 7.490 7.630 1,271,112 +0.16(+2.14%)
Jan 14, 2019 7.430 7.630 7.430 7.470 1,150,368 -0.21(-2.73%)
Jan 11, 2019 7.560 7.750 7.330 7.680 967,700 +0.02(+0.26%)
Jan 10, 2019 7.710 7.780 7.542 7.660 1,453,364 -0.11(-1.42%)
Jan 09, 2019 7.890 7.920 7.580 7.770 1,277,365 -0.07(-0.89%)
Jan 08, 2019 7.850 7.970 7.560 7.840 976,747 +0.36(+4.81%)
Jan 07, 2019 7.230 7.550 7.150 7.480 840,354 +0.25(+3.46%)
Jan 04, 2019 6.930 7.340 6.850 7.230 1,939,300 +0.41(+6.01%)
Jan 03, 2019 6.920 7.100 6.740 6.820 584,249 -0.19(-2.71%)
Jan 02, 2019 6.870 7.120 6.710 7.010 727,077 +0.01(+0.14%)
Dec 31, 2018 6.840 7.050 6.625 7.000 1,480,800 +0.16(+2.34%)
Dec 28, 2018 6.850 6.980 6.710 6.840 836,500 +0.00(+0.00%)
Dec 27, 2018 6.880 6.980 6.465 6.840 869,048 -0.14(-2.01%)
Dec 26, 2018 6.450 7.000 6.450 6.980 782,877 +0.57(+8.89%)
Dec 24, 2018 6.460 6.550 6.410 6.410 589,400 -0.09(-1.38%)
Dec 21, 2018 6.540 6.630 6.450 6.500 1,368,300 -0.02(-0.31%)
Dec 20, 2018 6.550 6.640 6.434 6.520 783,759 -0.05(-0.76%)
Dec 19, 2018 6.580 6.910 6.530 6.570 1,269,764 +0.07(+1.08%)
Dec 18, 2018 6.510 6.800 6.470 6.500 863,860 +0.01(+0.15%)
Dec 17, 2018 6.930 6.930 6.390 6.490 1,813,808 -0.45(-6.48%)
Dec 14, 2018 6.840 7.120 6.840 6.940 1,347,300 -0.03(-0.43%)
Dec 13, 2018 7.250 7.308 6.895 6.970 1,807,019 -0.26(-3.60%)
Dec 12, 2018 7.360 7.460 7.200 7.230 1,641,104 -0.02(-0.28%)
Dec 11, 2018 7.090 7.330 7.040 7.250 1,998,833 +0.27(+3.87%)
Dec 10, 2018 7.170 7.250 6.890 6.980 1,153,897 -0.29(-3.99%)
Dec 07, 2018 7.300 7.440 7.030 7.270 1,460,800 -0.07(-0.95%)
Dec 06, 2018 7.200 7.380 7.100 7.340 1,797,411 +0.07(+0.96%)
Dec 04, 2018 7.790 7.890 7.200 7.270 1,950,600 -0.52(-6.68%)
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.