Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.135 8.161 8.017 8.017 21,979 -0.14(-1.77%)
May 30, 2019 8.080 8.211 8.080 8.162 20,821 +0.07(+0.89%)
May 29, 2019 8.107 8.117 8.053 8.089 31,116 -0.03(-0.33%)
May 28, 2019 8.126 8.252 8.117 8.117 72,467 +0.06(+0.78%)
May 24, 2019 8.098 8.098 8.053 8.053 1,110 +0.00(+0.00%)
May 23, 2019 8.062 8.126 8.044 8.053 108,234 -0.01(-0.11%)
May 22, 2019 8.098 8.135 8.062 8.062 10,808 -0.05(-0.67%)
May 21, 2019 8.062 8.117 8.062 8.117 70,261 +0.07(+0.90%)
May 20, 2019 8.026 8.055 8.026 8.044 2,917 +0.01(+0.11%)
May 17, 2019 8.071 8.144 8.026 8.035 11,655 +0.00(+0.00%)
May 16, 2019 8.069 8.069 8.035 8.035 4,625 -0.03(-0.34%)
May 15, 2019 8.098 8.107 8.062 8.062 21,023 +0.01(+0.11%)
May 14, 2019 8.026 8.162 8.026 8.053 11,004 +0.01(+0.11%)
May 13, 2019 8.243 8.243 8.008 8.044 3,193 -0.21(-2.51%)
May 10, 2019 8.098 8.261 8.044 8.252 15,874 +0.14(+1.66%)
May 09, 2019 8.037 8.117 8.037 8.117 1,508 +0.05(+0.56%)
May 08, 2019 8.035 8.144 8.035 8.071 11,690 -0.05(-0.67%)
May 07, 2019 7.990 8.159 7.990 8.126 5,682 -0.03(-0.33%)
May 06, 2019 8.144 8.198 8.144 8.153 4,574 -0.05(-0.55%)
May 03, 2019 8.180 8.234 8.180 8.198 2,775 -0.03(-0.33%)
May 02, 2019 8.234 8.243 8.198 8.225 1,739 +0.02(+0.22%)
May 01, 2019 8.261 8.268 8.207 8.207 5,423 -0.06(-0.76%)
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%)
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.