Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.31 10.41 10.21 10.31 1,075,100 +0.06(+0.59%)
Mar 28, 2019 10.36 10.47 10.09 10.25 840,736 +0.03(+0.29%)
Mar 27, 2019 10.27 10.42 10.00 10.22 909,721 -0.04(-0.39%)
Mar 26, 2019 10.27 10.54 10.20 10.26 953,726 +0.12(+1.18%)
Mar 25, 2019 10.32 10.36 9.950 10.14 1,077,537 -0.12(-1.17%)
Mar 22, 2019 10.74 10.75 10.26 10.26 983,900 -0.42(-3.93%)
Mar 21, 2019 10.33 10.71 10.30 10.68 1,046,788 +0.27(+2.59%)
Mar 20, 2019 10.42 10.67 10.25 10.41 1,474,226 +0.05(+0.48%)
Mar 19, 2019 10.38 10.45 10.15 10.36 1,923,178 +0.04(+0.39%)
Mar 18, 2019 10.60 10.60 10.07 10.32 2,448,706 -0.32(-3.01%)
Mar 15, 2019 10.73 11.01 10.61 10.64 1,939,000 -0.02(-0.19%)
Mar 14, 2019 10.00 11.00 9.830 10.66 3,336,185 +0.71(+7.14%)
Mar 13, 2019 9.540 10.07 9.260 9.950 5,503,159 +0.64(+6.87%)
Mar 12, 2019 8.350 9.400 8.350 9.310 4,084,395 +1.06(+12.85%)
Mar 11, 2019 8.090 8.400 8.090 8.250 1,523,590 +0.18(+2.23%)
Mar 08, 2019 8.080 8.160 7.949 8.070 1,425,300 -0.05(-0.62%)
Mar 07, 2019 8.260 8.290 8.050 8.120 990,503 -0.21(-2.52%)
Mar 06, 2019 8.660 8.660 8.240 8.330 1,374,539 -0.34(-3.92%)
Mar 05, 2019 8.560 8.820 8.540 8.670 849,811 +0.09(+1.05%)
Mar 04, 2019 8.750 8.780 8.440 8.580 740,063 -0.10(-1.15%)
Mar 01, 2019 8.710 8.810 8.580 8.680 600,100 +0.05(+0.58%)
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%)
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.