Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.448 8.549 8.359 8.519 124,194 +0.08(+0.92%)
Apr 29, 2019 8.388 8.442 8.388 8.442 58,582 +0.04(+0.42%)
Apr 26, 2019 8.388 8.442 8.371 8.406 62,193 +0.03(+0.36%)
Apr 25, 2019 8.388 8.388 8.287 8.376 33,787 -0.02(-0.21%)
Apr 24, 2019 8.329 8.406 8.329 8.394 60,828 +0.07(+0.79%)
Apr 23, 2019 8.240 8.368 8.240 8.329 119,908 +0.08(+1.01%)
Apr 22, 2019 8.228 8.263 8.210 8.246 51,850 +0.00(+0.00%)
Apr 18, 2019 8.192 8.281 8.186 8.246 28,911 +0.03(+0.36%)
Apr 17, 2019 8.198 8.252 8.122 8.216 84,011 +0.01(+0.07%)
Apr 16, 2019 8.240 8.258 8.204 8.210 36,352 -0.01(-0.07%)
Apr 15, 2019 8.174 8.234 8.142 8.216 38,941 +0.05(+0.66%)
Apr 12, 2019 8.252 8.252 8.150 8.162 57,654 -0.07(-0.87%)
Apr 11, 2019 8.156 8.269 8.139 8.234 109,011 +0.10(+1.17%)
Apr 10, 2019 8.127 8.180 8.127 8.139 28,934 +0.01(+0.15%)
Apr 09, 2019 8.180 8.198 8.127 8.127 55,519 -0.07(-0.80%)
Apr 08, 2019 8.156 8.228 8.156 8.192 41,847 -0.01(-0.07%)
Apr 05, 2019 8.210 8.246 8.139 8.198 91,440 +0.01(+0.07%)
Apr 04, 2019 8.150 8.228 8.150 8.192 54,534 +0.04(+0.51%)
Apr 03, 2019 8.198 8.240 8.091 8.150 98,017 -0.02(-0.29%)
Apr 02, 2019 8.180 8.269 8.156 8.174 103,511 +0.01(+0.07%)
Apr 01, 2019 8.180 8.180 8.139 8.168 71,164 -0.01(-0.07%)
Mar 29, 2019 8.180 8.180 8.020 8.174 208,262 +0.02(+0.29%)
Mar 28, 2019 8.127 8.150 8.085 8.150 61,088 +0.04(+0.44%)
Mar 27, 2019 8.085 8.133 8.073 8.115 51,870 +0.03(+0.37%)
Mar 26, 2019 7.984 8.103 7.984 8.085 80,419 +0.10(+1.19%)
Mar 25, 2019 7.918 8.031 7.912 7.990 58,377 +0.05(+0.60%)
Mar 22, 2019 8.031 8.105 7.930 7.942 168,425 -0.12(-1.48%)
Mar 21, 2019 8.008 8.127 8.008 8.061 54,422 +0.03(+0.37%)
Mar 20, 2019 8.002 8.085 7.948 8.031 128,754 +0.00(+0.00%)
Mar 19, 2019 8.043 8.043 7.978 8.031 69,341 -0.01(-0.07%)
Mar 18, 2019 7.990 8.067 7.990 8.037 42,018 +0.02(+0.30%)
Mar 15, 2019 7.984 8.055 7.978 8.014 149,935 +0.01(+0.15%)
Mar 14, 2019 8.020 8.055 7.960 8.002 166,453 +0.02(+0.30%)
Mar 13, 2019 7.902 8.001 7.902 7.978 172,442 +0.08(+1.03%)
Mar 12, 2019 7.908 7.966 7.885 7.897 188,243 -0.01(-0.07%)
Mar 11, 2019 7.798 7.949 7.798 7.902 66,485 +0.10(+1.34%)
Mar 08, 2019 7.740 7.870 7.740 7.798 57,653 +0.04(+0.52%)
Mar 07, 2019 7.786 7.867 7.757 7.757 96,231 -0.02(-0.30%)
Mar 06, 2019 7.728 7.850 7.728 7.780 91,442 +0.03(+0.37%)
Mar 05, 2019 7.775 7.775 7.699 7.751 19,359 -0.01(-0.15%)
Mar 04, 2019 7.763 7.792 7.701 7.763 36,063 -0.02(-0.22%)
Mar 01, 2019 7.705 7.838 7.612 7.780 83,124 +0.09(+1.21%)
Feb 28, 2019 7.653 7.740 7.629 7.687 74,146 +0.03(+0.46%)
Feb 27, 2019 7.565 7.658 7.484 7.653 50,974 +0.06(+0.84%)
Feb 26, 2019 7.623 7.623 7.583 7.589 148,280 -0.03(-0.38%)
Feb 25, 2019 7.577 7.641 7.574 7.618 47,276 +0.03(+0.38%)
Feb 22, 2019 7.600 7.635 7.577 7.589 75,035 +0.02(+0.23%)
Feb 21, 2019 7.484 7.606 7.438 7.571 57,567 +0.11(+1.48%)
Feb 20, 2019 7.583 7.583 7.455 7.461 56,264 -0.11(-1.46%)
Feb 19, 2019 7.472 7.577 7.472 7.571 64,382 +0.08(+1.01%)
Feb 15, 2019 7.438 7.583 7.408 7.496 148,866 +0.05(+0.70%)
Feb 14, 2019 7.455 7.513 7.420 7.443 79,837 -0.08(-1.08%)
Feb 13, 2019 7.577 7.612 7.501 7.525 38,894 -0.09(-1.15%)
Feb 12, 2019 7.658 7.661 7.606 7.612 37,860 -0.05(-0.61%)
Feb 11, 2019 7.635 7.670 7.589 7.658 34,478 -0.01(-0.08%)
Feb 08, 2019 7.600 7.676 7.589 7.664 34,248 +0.05(+0.69%)
Feb 07, 2019 7.670 7.682 7.594 7.612 53,920 -0.05(-0.68%)
Feb 06, 2019 7.664 7.664 7.612 7.664 22,830 -0.01(-0.15%)
Feb 05, 2019 7.594 7.693 7.594 7.676 73,908 +0.05(+0.69%)
Feb 04, 2019 7.530 7.635 7.519 7.623 31,554 +0.10(+1.39%)
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.