Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.822 7.858 7.746 7.750 409,712 -0.07(-0.91%)
Apr 29, 2019 7.867 7.875 7.795 7.822 291,127 -0.04(-0.46%)
Apr 26, 2019 7.768 7.875 7.728 7.858 619,405 +0.13(+1.62%)
Apr 25, 2019 7.715 7.768 7.625 7.732 381,886 -0.03(-0.35%)
Apr 24, 2019 7.688 7.795 7.688 7.759 372,641 +0.07(+0.93%)
Apr 23, 2019 7.607 7.745 7.572 7.688 641,505 +0.11(+1.42%)
Apr 22, 2019 7.598 7.625 7.509 7.580 710,484 -0.04(-0.59%)
Apr 18, 2019 7.563 7.634 7.563 7.625 583,384 +0.04(+0.47%)
Apr 17, 2019 7.634 7.634 7.554 7.589 436,390 -0.02(-0.24%)
Apr 16, 2019 7.634 7.643 7.589 7.607 263,287 -0.04(-0.47%)
Apr 15, 2019 7.679 7.706 7.625 7.643 230,794 -0.01(-0.12%)
Apr 12, 2019 7.652 7.697 7.598 7.652 1,088,686 +0.00(+0.00%)
Apr 11, 2019 7.661 7.697 7.598 7.652 479,307 -0.01(-0.12%)
Apr 10, 2019 7.607 7.661 7.580 7.661 526,928 +0.09(+1.18%)
Apr 09, 2019 7.688 7.715 7.554 7.572 828,694 -0.10(-1.28%)
Apr 08, 2019 7.706 7.723 7.643 7.670 202,117 -0.05(-0.69%)
Apr 05, 2019 7.679 7.732 7.634 7.723 259,306 +0.07(+0.93%)
Apr 04, 2019 7.509 7.679 7.491 7.652 389,189 +0.15(+2.03%)
Apr 03, 2019 7.500 7.585 7.464 7.500 645,393 +0.02(+0.24%)
Apr 02, 2019 7.625 7.625 7.482 7.482 794,974 -0.14(-1.88%)
Apr 01, 2019 7.554 7.639 7.527 7.625 513,352 +0.10(+1.31%)
Mar 29, 2019 7.518 7.545 7.446 7.527 1,149,429 +0.04(+0.60%)
Mar 28, 2019 7.375 7.509 7.357 7.482 690,723 +0.12(+1.58%)
Mar 27, 2019 7.402 7.464 7.348 7.366 590,762 -0.03(-0.36%)
Mar 26, 2019 7.250 7.455 7.250 7.393 869,721 +0.15(+2.10%)
Mar 25, 2019 7.151 7.357 7.151 7.241 1,027,099 +0.23(+3.32%)
Mar 22, 2019 7.187 7.223 7.008 7.008 647,595 -0.21(-2.85%)
Mar 21, 2019 7.151 7.312 7.151 7.214 823,110 +0.05(+0.75%)
Mar 20, 2019 7.277 7.277 7.151 7.160 790,723 -0.13(-1.72%)
Mar 19, 2019 7.339 7.348 7.267 7.285 873,843 -0.04(-0.61%)
Mar 18, 2019 7.312 7.433 7.303 7.330 506,416 +0.03(+0.37%)
Mar 15, 2019 7.554 7.554 7.268 7.303 2,527,402 -0.23(-3.08%)
Mar 14, 2019 7.580 7.598 7.487 7.536 675,705 -0.01(-0.12%)
Mar 13, 2019 7.536 7.598 7.482 7.545 1,201,029 +0.02(+0.24%)
Mar 12, 2019 7.580 7.589 7.473 7.527 898,482 -0.02(-0.24%)
Mar 11, 2019 7.491 7.589 7.455 7.545 1,098,236 +0.04(+0.60%)
Mar 08, 2019 7.509 7.563 7.460 7.500 620,859 +0.00(+0.00%)
Mar 07, 2019 7.545 7.607 7.482 7.500 1,095,441 -0.04(-0.59%)
Mar 06, 2019 7.598 7.652 7.536 7.545 895,062 -0.11(-1.40%)
Mar 05, 2019 7.554 7.795 7.527 7.652 815,945 +0.13(+1.66%)
Mar 04, 2019 7.759 7.759 7.491 7.527 1,103,357 -0.24(-3.11%)
Mar 01, 2019 7.786 7.840 7.598 7.768 1,133,209 +0.03(+0.35%)
Feb 28, 2019 7.564 7.830 7.564 7.741 1,658,316 +0.10(+1.27%)
Feb 27, 2019 7.724 7.750 7.609 7.644 926,913 -0.12(-1.48%)
Feb 26, 2019 8.078 8.095 7.741 7.759 1,426,175 -0.38(-4.67%)
Feb 25, 2019 9.077 9.104 8.131 8.139 1,336,254 -0.75(-8.46%)
Feb 22, 2019 8.838 8.927 8.830 8.892 473,140 +0.10(+1.11%)
Feb 21, 2019 8.635 8.803 8.626 8.794 493,363 +0.14(+1.64%)
Feb 20, 2019 8.644 8.750 8.608 8.653 575,886 +0.00(+0.00%)
Feb 19, 2019 8.555 8.653 8.555 8.653 332,852 +0.07(+0.82%)
Feb 15, 2019 8.573 8.608 8.493 8.582 745,088 +0.04(+0.52%)
Feb 14, 2019 8.582 8.617 8.502 8.538 471,484 -0.05(-0.62%)
Feb 13, 2019 8.555 8.608 8.511 8.591 239,332 +0.02(+0.21%)
Feb 12, 2019 8.608 8.653 8.546 8.573 367,277 -0.04(-0.41%)
Feb 11, 2019 8.600 8.617 8.555 8.608 352,503 +0.04(+0.41%)
Feb 08, 2019 8.529 8.600 8.511 8.573 377,969 -0.01(-0.10%)
Feb 07, 2019 8.564 8.591 8.493 8.582 338,626 -0.03(-0.31%)
Feb 06, 2019 8.573 8.635 8.511 8.608 356,398 +0.06(+0.72%)
Feb 05, 2019 8.670 8.670 8.502 8.546 635,063 -0.10(-1.13%)
Feb 04, 2019 8.511 8.644 8.476 8.644 346,720 +0.12(+1.35%)
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.