Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 8.126 8.126 7.966 8.073 16,588 -0.06(-0.76%)
Jan 31, 2019 7.860 8.152 7.821 8.135 76,580 +0.30(+3.85%)
Jan 30, 2019 7.802 7.885 7.780 7.833 39,610 +0.02(+0.23%)
Jan 29, 2019 7.842 7.859 7.798 7.816 9,320 +0.01(+0.11%)
Jan 28, 2019 7.763 7.855 7.763 7.807 11,414 +0.01(+0.11%)
Jan 25, 2019 7.816 7.878 7.763 7.798 4,626 -0.03(-0.34%)
Jan 24, 2019 7.771 7.904 7.771 7.825 13,966 +0.03(+0.34%)
Jan 23, 2019 7.807 7.842 7.736 7.798 9,769 +0.02(+0.23%)
Jan 22, 2019 7.851 7.851 7.780 7.780 11,999 -0.07(-0.90%)
Jan 18, 2019 7.922 7.922 7.789 7.851 7,560 -0.10(-1.23%)
Jan 17, 2019 7.922 7.949 7.833 7.949 16,460 +0.04(+0.56%)
Jan 16, 2019 7.842 7.931 7.745 7.904 119,916 +0.06(+0.79%)
Jan 15, 2019 7.904 7.904 7.798 7.842 17,021 -0.04(-0.56%)
Jan 14, 2019 7.931 7.966 7.887 7.887 19,721 -0.08(-1.00%)
Jan 11, 2019 7.957 7.975 7.913 7.966 16,476 +0.04(+0.56%)
Jan 10, 2019 7.940 8.143 7.789 7.922 27,866 -0.03(-0.33%)
Jan 09, 2019 8.082 8.082 7.887 7.949 35,325 -0.12(-1.43%)
Jan 08, 2019 8.126 8.126 7.995 8.064 28,312 -0.06(-0.76%)
Jan 07, 2019 7.754 8.152 7.754 8.126 41,481 +0.35(+4.56%)
Jan 04, 2019 7.541 7.771 7.355 7.771 26,068 +0.23(+3.06%)
Jan 03, 2019 7.328 7.559 7.328 7.541 37,645 +0.14(+1.92%)
Jan 02, 2019 7.213 7.399 7.213 7.399 23,138 +0.12(+1.71%)
Dec 31, 2018 7.381 7.381 7.231 7.275 61,954 -0.09(-1.20%)
Dec 28, 2018 7.216 7.399 7.190 7.364 120,516 +0.17(+2.30%)
Dec 27, 2018 7.268 7.268 7.146 7.198 35,542 +0.02(+0.24%)
Dec 26, 2018 7.050 7.198 7.045 7.181 39,331 +0.13(+1.85%)
Dec 24, 2018 6.929 7.050 6.929 7.050 12,752 +0.12(+1.76%)
Dec 21, 2018 7.007 7.085 6.929 6.929 34,466 -0.06(-0.87%)
Dec 20, 2018 7.024 7.137 6.989 6.989 37,317 -0.06(-0.86%)
Dec 19, 2018 7.050 7.216 7.050 7.050 16,249 +0.00(+0.00%)
Dec 18, 2018 7.268 7.312 7.050 7.050 66,208 -0.22(-2.99%)
Dec 17, 2018 7.407 7.538 7.251 7.268 95,843 -0.18(-2.45%)
Dec 14, 2018 7.581 7.625 7.451 7.451 39,521 -0.13(-1.72%)
Dec 13, 2018 7.642 7.660 7.581 7.581 101,692 -0.06(-0.80%)
Dec 12, 2018 7.616 7.703 7.616 7.642 17,096 +0.00(+0.00%)
Dec 11, 2018 7.634 7.721 7.607 7.642 22,304 +0.00(+0.00%)
Dec 10, 2018 7.590 7.738 7.590 7.642 23,836 +0.03(+0.34%)
Dec 07, 2018 7.703 7.755 7.607 7.616 15,854 -0.11(-1.46%)
Dec 06, 2018 7.642 7.738 7.599 7.729 13,398 +0.00(+0.00%)
Dec 04, 2018 7.668 7.729 7.573 7.729 31,249 +0.03(+0.45%)
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.