Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.225 8.270 8.216 8.270 17,067 +0.08(+0.99%)
Apr 29, 2019 8.216 8.224 8.189 8.189 5,613 -0.04(-0.44%)
Apr 26, 2019 8.234 8.270 8.189 8.225 4,773 +0.05(+0.55%)
Apr 25, 2019 8.225 8.243 8.126 8.180 42,800 -0.09(-1.09%)
Apr 24, 2019 8.135 8.270 8.135 8.270 2,464 +0.09(+1.16%)
Apr 23, 2019 8.153 8.189 8.107 8.175 38,442 +0.01(+0.17%)
Apr 22, 2019 8.243 8.294 8.108 8.162 8,669 +0.02(+0.22%)
Apr 18, 2019 8.152 8.170 8.144 8.144 1,467 +0.00(+0.05%)
Apr 17, 2019 8.113 8.154 8.089 8.139 3,589 -0.00(-0.05%)
Apr 16, 2019 8.144 8.195 8.144 8.144 2,920 +0.03(+0.38%)
Apr 15, 2019 8.064 8.161 8.064 8.113 13,572 -0.08(-0.92%)
Apr 12, 2019 8.073 8.188 8.073 8.188 10,269 +0.07(+0.80%)
Apr 11, 2019 8.152 8.152 8.123 8.123 347 -0.03(-0.37%)
Apr 10, 2019 8.161 8.161 8.126 8.152 4,565 -0.03(-0.32%)
Apr 09, 2019 8.161 8.214 8.161 8.179 3,004 +0.04(+0.54%)
Apr 08, 2019 8.161 8.232 8.131 8.135 7,744 -0.10(-1.18%)
Apr 05, 2019 8.073 8.232 8.073 8.232 13,429 +0.15(+1.86%)
Apr 04, 2019 8.055 8.144 8.055 8.082 8,866 +0.01(+0.11%)
Apr 03, 2019 8.090 8.117 8.055 8.073 10,297 -0.03(-0.38%)
Apr 02, 2019 8.055 8.108 8.055 8.104 3,074 +0.06(+0.72%)
Apr 01, 2019 8.028 8.099 8.019 8.046 8,971 +0.01(+0.11%)
Mar 29, 2019 8.046 8.117 8.002 8.037 79,559 +0.02(+0.22%)
Mar 28, 2019 8.108 8.144 8.019 8.019 9,241 -0.08(-0.98%)
Mar 27, 2019 8.108 8.161 8.082 8.099 23,942 +0.01(+0.11%)
Mar 26, 2019 8.099 8.152 8.002 8.090 43,887 -0.07(-0.87%)
Mar 25, 2019 8.241 8.241 8.103 8.161 19,107 -0.08(-0.97%)
Mar 22, 2019 8.250 8.294 8.241 8.241 15,121 +0.00(+0.00%)
Mar 21, 2019 8.250 8.250 8.241 8.241 9,938 -0.01(-0.11%)
Mar 20, 2019 8.241 8.250 8.241 8.250 12,591 +0.01(+0.11%)
Mar 19, 2019 8.232 8.285 8.228 8.241 7,515 +0.00(+0.00%)
Mar 18, 2019 8.197 8.241 8.197 8.241 8,078 +0.04(+0.54%)
Mar 15, 2019 8.197 8.259 8.197 8.197 5,981 -0.01(-0.11%)
Mar 14, 2019 8.099 8.232 8.099 8.206 8,049 +0.04(+0.43%)
Mar 13, 2019 8.117 8.170 8.117 8.170 2,436 -0.01(-0.11%)
Mar 12, 2019 8.144 8.179 8.099 8.179 4,001 -0.01(-0.11%)
Mar 11, 2019 8.108 8.188 8.064 8.188 6,238 +0.06(+0.76%)
Mar 08, 2019 8.099 8.187 8.046 8.126 4,288 -0.04(-0.43%)
Mar 07, 2019 8.223 8.241 8.117 8.161 4,520 -0.12(-1.39%)
Mar 06, 2019 8.206 8.276 8.206 8.276 6,225 +0.05(+0.65%)
Mar 05, 2019 8.294 8.294 8.223 8.223 5,555 -0.09(-1.07%)
Mar 04, 2019 8.285 8.312 8.250 8.312 7,994 +0.05(+0.64%)
Mar 01, 2019 8.383 8.383 8.259 8.259 12,639 -0.10(-1.17%)
Feb 28, 2019 8.341 8.389 8.321 8.356 34,966 -0.00(-0.00%)
Feb 27, 2019 8.401 8.401 8.303 8.356 8,496 -0.07(-0.84%)
Feb 26, 2019 8.374 8.445 8.232 8.427 39,074 +0.02(+0.21%)
Feb 25, 2019 8.365 8.409 8.223 8.409 53,109 +0.04(+0.42%)
Feb 22, 2019 8.019 8.418 7.993 8.374 170,855 +0.34(+4.19%)
Feb 21, 2019 8.019 8.064 8.011 8.037 9,518 +0.04(+0.44%)
Feb 20, 2019 7.957 8.046 7.940 8.002 61,802 +0.02(+0.22%)
Feb 19, 2019 7.993 7.993 7.957 7.984 11,364 +0.02(+0.22%)
Feb 15, 2019 7.922 7.984 7.913 7.966 19,523 +0.04(+0.56%)
Feb 14, 2019 7.949 7.993 7.904 7.922 27,237 -0.02(-0.22%)
Feb 13, 2019 8.028 8.037 7.922 7.940 11,975 -0.07(-0.88%)
Feb 12, 2019 7.984 8.011 7.940 8.011 18,794 +0.01(+0.11%)
Feb 11, 2019 8.037 8.108 7.957 8.002 18,435 -0.04(-0.44%)
Feb 08, 2019 8.117 8.117 8.019 8.037 6,883 -0.08(-0.98%)
Feb 07, 2019 8.064 8.135 8.064 8.117 14,863 +0.08(+0.99%)
Feb 06, 2019 8.064 8.126 8.037 8.037 22,755 -0.01(-0.11%)
Feb 05, 2019 8.028 8.046 8.011 8.046 2,793 -0.01(-0.16%)
Feb 04, 2019 8.028 8.073 8.011 8.059 4,543 -0.01(-0.16%)
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.