Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 6.630 6.871 6.476 6.765 753,407 +0.01(+0.14%)
Dec 31, 2018 6.601 6.804 6.393 6.755 1,534,425 +0.15(+2.34%)
Dec 28, 2018 6.611 6.736 6.476 6.601 866,792 +0.00(+0.00%)
Dec 27, 2018 6.640 6.736 6.239 6.601 900,519 -0.14(-2.01%)
Dec 26, 2018 6.225 6.755 6.224 6.736 811,228 +0.55(+8.89%)
Dec 24, 2018 6.234 6.321 6.186 6.186 610,744 -0.09(-1.38%)
Dec 21, 2018 6.311 6.398 6.225 6.273 1,417,851 -0.02(-0.31%)
Dec 20, 2018 6.321 6.408 6.209 6.292 812,142 -0.05(-0.76%)
Dec 19, 2018 6.350 6.669 6.302 6.340 1,315,747 +0.07(+1.08%)
Dec 18, 2018 6.282 6.562 6.244 6.273 895,143 +0.01(+0.15%)
Dec 17, 2018 6.688 6.688 6.167 6.263 1,879,493 -0.43(-6.48%)
Dec 14, 2018 6.601 6.871 6.601 6.697 1,396,091 -0.03(-0.43%)
Dec 13, 2018 6.997 7.053 6.654 6.726 1,872,458 -0.25(-3.60%)
Dec 12, 2018 7.103 7.199 6.948 6.977 1,700,534 -0.02(-0.28%)
Dec 11, 2018 6.842 7.074 6.794 6.997 2,071,218 +0.26(+3.87%)
Dec 10, 2018 6.919 6.997 6.649 6.736 1,195,684 -0.28(-3.99%)
Dec 07, 2018 7.045 7.180 6.784 7.016 1,513,701 -0.07(-0.95%)
Dec 06, 2018 6.948 7.122 6.852 7.083 1,862,502 +0.07(+0.96%)
Dec 04, 2018 7.518 7.614 6.948 7.016 2,021,238 -0.50(-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.