Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.750 8.880 8.340 8.590 219,806 -0.15(-1.72%)
Feb 27, 2019 8.350 8.780 8.220 8.740 314,138 +0.37(+4.42%)
Feb 26, 2019 8.420 8.665 8.260 8.370 217,693 -0.07(-0.83%)
Feb 25, 2019 8.480 8.720 8.380 8.440 119,916 +0.08(+0.96%)
Feb 22, 2019 8.470 8.535 8.200 8.360 131,700 -0.04(-0.48%)
Feb 21, 2019 8.360 8.520 8.122 8.400 111,069 -0.19(-2.21%)
Feb 20, 2019 8.650 8.900 8.510 8.590 142,395 -0.09(-1.04%)
Feb 19, 2019 8.860 9.280 8.550 8.680 277,945 +0.01(+0.12%)
Feb 15, 2019 8.580 8.750 8.310 8.670 120,900 +0.12(+1.40%)
Feb 14, 2019 8.520 8.780 8.330 8.550 71,633 +0.00(+0.00%)
Feb 13, 2019 8.700 8.832 8.450 8.550 119,804 -0.11(-1.27%)
Feb 12, 2019 8.810 8.840 8.510 8.660 310,841 -0.08(-0.92%)
Feb 11, 2019 8.370 8.868 8.250 8.740 206,046 +0.45(+5.43%)
Feb 08, 2019 8.090 8.350 8.050 8.290 91,700 +0.16(+1.97%)
Feb 07, 2019 8.130 8.280 8.050 8.130 57,873 -0.06(-0.73%)
Feb 06, 2019 8.380 8.380 8.120 8.190 69,729 -0.20(-2.38%)
Feb 05, 2019 8.470 8.625 8.350 8.390 82,088 -0.02(-0.24%)
Feb 04, 2019 8.350 8.516 8.350 8.410 57,753 +0.06(+0.72%)
Feb 01, 2019 8.290 8.450 8.290 8.350 69,200 +0.06(+0.72%)
Jan 31, 2019 8.000 8.300 7.991 8.290 78,982 +0.39(+4.94%)
Jan 30, 2019 7.670 7.900 7.670 7.900 83,950 +0.21(+2.73%)
Jan 29, 2019 7.810 7.810 7.657 7.690 34,939 -0.05(-0.65%)
Jan 28, 2019 8.080 8.080 7.650 7.740 57,519 -0.27(-3.37%)
Jan 25, 2019 7.700 8.050 7.530 8.010 61,500 +0.36(+4.71%)
Jan 24, 2019 7.810 7.810 7.380 7.650 116,832 -0.17(-2.17%)
Jan 23, 2019 7.710 7.900 7.670 7.820 74,150 +0.14(+1.82%)
Jan 22, 2019 7.940 8.176 7.640 7.680 101,106 -0.31(-3.88%)
Jan 18, 2019 7.920 8.020 7.810 7.990 101,100 +0.10(+1.27%)
Jan 17, 2019 7.820 8.070 7.740 7.890 114,736 +0.07(+0.90%)
Jan 16, 2019 7.950 7.980 7.790 7.820 73,659 +0.01(+0.13%)
Jan 15, 2019 7.820 8.040 7.780 7.810 68,016 +0.02(+0.26%)
Jan 14, 2019 7.770 7.980 7.625 7.790 70,138 -0.03(-0.38%)
Jan 11, 2019 8.180 8.450 7.780 7.820 171,800 -0.39(-4.75%)
Jan 10, 2019 7.680 8.270 7.501 8.210 133,869 +0.49(+6.35%)
Jan 09, 2019 7.900 7.960 7.610 7.720 84,932 -0.22(-2.77%)
Jan 08, 2019 8.280 8.300 7.770 7.940 152,367 -0.25(-3.05%)
Jan 07, 2019 7.750 8.500 7.750 8.190 240,605 +0.50(+6.50%)
Jan 04, 2019 7.650 7.840 7.620 7.690 139,300 +0.12(+1.59%)
Jan 03, 2019 7.400 7.820 7.390 7.570 190,354 +0.16(+2.16%)
Jan 02, 2019 7.060 7.660 6.990 7.410 117,450 +0.31(+4.37%)
Dec 31, 2018 6.910 7.170 6.830 7.100 255,500 +0.22(+3.20%)
Dec 28, 2018 6.750 7.130 6.750 6.880 149,900 +0.04(+0.58%)
Dec 27, 2018 6.920 7.000 6.730 6.840 167,204 -0.19(-2.70%)
Dec 26, 2018 6.760 7.110 6.760 7.030 146,783 +0.27(+3.99%)
Dec 24, 2018 6.800 6.820 6.750 6.760 54,300 -0.04(-0.59%)
Dec 21, 2018 6.890 7.210 6.710 6.800 321,700 -0.08(-1.16%)
Dec 20, 2018 6.850 7.040 6.690 6.880 119,210 +0.00(+0.00%)
Dec 19, 2018 6.970 7.160 6.840 6.880 80,933 -0.08(-1.22%)
Dec 18, 2018 6.970 7.220 6.905 6.965 113,804 +0.04(+0.51%)
Dec 17, 2018 7.560 7.580 6.860 6.930 170,365 -0.71(-9.29%)
Dec 14, 2018 7.550 7.780 7.530 7.640 92,500 +0.07(+0.92%)
Dec 13, 2018 7.800 7.800 7.420 7.570 58,517 -0.21(-2.70%)
Dec 12, 2018 7.850 8.000 7.750 7.780 113,391 -0.05(-0.64%)
Dec 11, 2018 7.990 7.990 7.556 7.830 183,031 -0.04(-0.51%)
Dec 10, 2018 7.530 7.880 7.253 7.870 95,869 -0.05(-0.63%)
Dec 07, 2018 7.600 7.970 7.550 7.920 192,800 +0.38(+5.04%)
Dec 06, 2018 7.040 7.920 7.040 7.540 281,494 +0.47(+6.65%)
Dec 04, 2018 6.940 7.280 6.940 7.070 142,500 +0.06(+0.86%)
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.