Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.