Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.620 7.950 7.600 7.870 1,528,400 +0.31(+4.10%)
Mar 28, 2019 7.480 7.640 7.280 7.560 1,158,479 +0.09(+1.20%)
Mar 27, 2019 7.150 7.570 7.060 7.470 1,581,538 +0.38(+5.36%)
Mar 26, 2019 7.220 7.470 6.965 7.090 1,405,365 -0.10(-1.39%)
Mar 25, 2019 7.070 7.382 6.950 7.190 914,836 +0.03(+0.42%)
Mar 22, 2019 7.600 7.630 6.930 7.160 1,960,500 -0.53(-6.89%)
Mar 21, 2019 7.820 7.960 7.660 7.690 1,052,661 -0.24(-3.03%)
Mar 20, 2019 8.020 8.190 7.900 7.930 692,450 -0.13(-1.61%)
Mar 19, 2019 8.010 8.250 7.890 8.060 1,187,566 +0.18(+2.28%)
Mar 18, 2019 8.190 8.230 7.755 7.880 1,364,650 -0.31(-3.79%)
Mar 15, 2019 8.280 8.360 8.090 8.190 1,154,900 -0.04(-0.49%)
Mar 14, 2019 8.100 8.410 8.100 8.230 981,660 +0.09(+1.11%)
Mar 13, 2019 8.070 8.195 7.980 8.140 708,710 +0.13(+1.62%)
Mar 12, 2019 8.190 8.350 7.950 8.010 866,517 -0.16(-1.96%)
Mar 11, 2019 7.960 8.350 7.870 8.170 1,626,036 +0.31(+3.94%)
Mar 08, 2019 7.390 7.940 7.270 7.860 1,652,100 +0.35(+4.66%)
Mar 07, 2019 7.620 7.740 7.235 7.510 1,922,121 -0.14(-1.83%)
Mar 06, 2019 8.290 8.320 7.590 7.650 1,700,422 -0.59(-7.16%)
Mar 05, 2019 8.600 8.630 8.190 8.240 1,579,588 -0.36(-4.19%)
Mar 04, 2019 9.350 9.380 8.520 8.600 2,195,916 -0.70(-7.53%)
Mar 01, 2019 9.420 9.490 9.250 9.300 1,678,500 -0.11(-1.17%)
Feb 28, 2019 9.310 9.670 8.940 9.410 1,829,050 +0.16(+1.73%)
Feb 27, 2019 9.180 9.380 9.090 9.250 808,699 -0.02(-0.22%)
Feb 26, 2019 9.280 9.560 9.190 9.270 974,555 -0.07(-0.75%)
Feb 25, 2019 9.570 9.740 9.280 9.340 1,087,428 -0.08(-0.85%)
Feb 22, 2019 9.390 9.685 9.350 9.420 1,237,700 +0.07(+0.75%)
Feb 21, 2019 9.770 9.860 9.180 9.350 1,216,210 -0.45(-4.59%)
Feb 20, 2019 9.530 10.10 9.520 9.800 1,412,332 +0.25(+2.62%)
Feb 19, 2019 9.990 10.45 9.500 9.550 2,265,245 -0.27(-2.75%)
Feb 15, 2019 9.350 9.860 9.350 9.820 1,553,600 +0.47(+5.03%)
Feb 14, 2019 9.080 9.840 9.070 9.350 2,575,648 +0.35(+3.89%)
Feb 13, 2019 8.840 9.170 8.780 9.000 1,316,738 +0.05(+0.56%)
Feb 12, 2019 8.500 9.340 8.480 8.950 2,639,062 +0.45(+5.29%)
Feb 11, 2019 8.500 8.570 8.280 8.500 1,871,649 -0.02(-0.23%)
Feb 08, 2019 8.450 9.050 8.170 8.520 3,749,600 +0.00(+0.00%)
Feb 07, 2019 9.680 10.00 8.000 8.520 6,658,559 +0.00(+0.00%)
Feb 06, 2019 8.420 8.800 8.380 8.520 1,877,434 +0.12(+1.43%)
Feb 05, 2019 7.890 8.500 7.880 8.400 1,386,611 +0.53(+6.73%)
Feb 04, 2019 7.330 7.990 7.290 7.870 559,810 +0.55(+7.51%)
Feb 01, 2019 7.440 7.490 7.100 7.320 829,400 -0.14(-1.88%)
Jan 31, 2019 7.460 7.760 7.270 7.460 828,019 -0.03(-0.40%)
Jan 30, 2019 7.480 7.800 7.310 7.490 1,376,020 -0.03(-0.40%)
Jan 29, 2019 8.130 8.220 7.370 7.520 1,661,112 -0.58(-7.16%)
Jan 28, 2019 8.330 8.340 7.870 8.100 1,037,764 -0.19(-2.29%)
Jan 25, 2019 7.910 8.370 7.860 8.290 1,394,200 +0.43(+5.47%)
Jan 24, 2019 7.630 7.928 7.590 7.860 493,635 +0.19(+2.48%)
Jan 23, 2019 7.840 8.020 7.400 7.670 635,069 -0.13(-1.67%)
Jan 22, 2019 7.650 8.030 7.500 7.800 699,135 +0.15(+1.96%)
Jan 18, 2019 7.540 7.740 7.400 7.650 628,700 +0.16(+2.14%)
Jan 17, 2019 7.550 7.600 7.260 7.490 823,478 -0.04(-0.53%)
Jan 16, 2019 7.790 7.886 7.120 7.530 1,531,161 -0.25(-3.21%)
Jan 15, 2019 7.740 7.820 7.570 7.780 900,529 +0.04(+0.52%)
Jan 14, 2019 7.680 8.180 7.560 7.740 1,377,936 -0.03(-0.39%)
Jan 11, 2019 7.660 8.070 7.530 7.770 1,366,700 +0.08(+1.04%)
Jan 10, 2019 7.120 7.920 7.020 7.690 1,243,310 +0.56(+7.85%)
Jan 09, 2019 6.970 7.220 6.850 7.130 2,302,656 +0.06(+0.85%)
Jan 08, 2019 7.300 7.860 6.780 7.070 4,361,210 -0.25(-3.42%)
Jan 07, 2019 6.090 7.500 6.050 7.320 4,869,081 +1.25(+20.59%)
Jan 04, 2019 5.590 6.140 5.585 6.070 1,763,200 +0.48(+8.59%)
Jan 03, 2019 5.330 5.730 5.270 5.590 2,032,327 +0.24(+4.49%)
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.