Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.080 7.080 6.640 6.700 1,736,987 -0.38(-5.37%)
Apr 29, 2019 7.120 7.200 7.030 7.080 1,619,809 -0.05(-0.70%)
Apr 26, 2019 7.390 7.400 7.070 7.130 1,570,000 -0.27(-3.65%)
Apr 25, 2019 7.760 7.790 7.350 7.400 1,458,948 -0.37(-4.76%)
Apr 24, 2019 7.750 7.840 7.630 7.770 1,251,673 +0.04(+0.52%)
Apr 23, 2019 7.690 7.770 7.410 7.730 1,677,350 +0.05(+0.65%)
Apr 22, 2019 8.100 8.119 7.610 7.680 1,686,000 -0.47(-5.77%)
Apr 18, 2019 8.160 8.240 8.040 8.150 770,400 -0.03(-0.37%)
Apr 17, 2019 8.040 8.240 8.030 8.180 890,124 +0.21(+2.63%)
Apr 16, 2019 7.850 8.130 7.810 7.970 975,819 +0.19(+2.44%)
Apr 15, 2019 8.020 8.100 7.710 7.780 1,352,646 -0.23(-2.87%)
Apr 12, 2019 8.300 8.350 7.950 8.010 998,900 -0.21(-2.55%)
Apr 11, 2019 8.270 8.350 8.120 8.220 1,126,924 -0.13(-1.56%)
Apr 10, 2019 8.080 8.390 7.950 8.350 1,177,031 +0.30(+3.73%)
Apr 09, 2019 8.250 8.305 8.010 8.050 1,288,925 -0.28(-3.36%)
Apr 08, 2019 8.480 8.585 8.290 8.330 1,359,637 -0.21(-2.46%)
Apr 05, 2019 8.410 8.650 8.370 8.540 2,222,300 +0.17(+2.03%)
Apr 04, 2019 8.050 8.445 8.050 8.370 1,984,612 +0.32(+3.98%)
Apr 03, 2019 7.810 8.110 7.761 8.050 1,710,763 +0.30(+3.87%)
Apr 02, 2019 7.800 7.810 7.560 7.750 2,572,308 -0.04(-0.51%)
Apr 01, 2019 8.000 8.017 7.690 7.790 2,398,619 -0.15(-1.89%)
Mar 29, 2019 8.450 8.450 7.880 7.940 2,135,900 -0.47(-5.59%)
Mar 28, 2019 8.500 8.730 8.310 8.410 1,407,256 +0.00(+0.00%)
Mar 27, 2019 8.250 8.570 8.250 8.410 2,276,936 +0.17(+2.06%)
Mar 26, 2019 8.260 8.476 8.165 8.240 1,037,139 +0.10(+1.23%)
Mar 25, 2019 8.060 8.260 7.955 8.140 1,584,837 +0.03(+0.37%)
Mar 22, 2019 8.510 8.570 8.075 8.110 2,071,900 -0.45(-5.26%)
Mar 21, 2019 8.400 8.600 8.310 8.560 996,223 +0.11(+1.30%)
Mar 20, 2019 8.470 8.550 8.310 8.450 1,209,220 -0.05(-0.59%)
Mar 19, 2019 8.600 8.605 8.220 8.500 2,461,178 -0.06(-0.70%)
Mar 18, 2019 8.560 8.660 8.500 8.560 1,224,389 +0.01(+0.12%)
Mar 15, 2019 8.790 8.810 8.520 8.550 2,712,400 -0.25(-2.84%)
Mar 14, 2019 8.930 9.050 8.770 8.800 1,270,832 -0.12(-1.35%)
Mar 13, 2019 8.880 8.945 8.730 8.920 1,288,514 +0.16(+1.83%)
Mar 12, 2019 8.660 8.840 8.560 8.760 2,183,781 +0.12(+1.39%)
Mar 11, 2019 8.700 8.918 8.520 8.640 1,830,574 -0.01(-0.12%)
Mar 08, 2019 8.730 8.850 8.545 8.650 1,501,900 -0.15(-1.70%)
Mar 07, 2019 9.000 9.130 8.740 8.800 1,763,748 -0.25(-2.76%)
Mar 06, 2019 9.570 9.710 9.010 9.050 2,412,684 -0.50(-5.24%)
Mar 05, 2019 10.00 10.04 9.520 9.550 2,362,117 -0.41(-4.12%)
Mar 04, 2019 10.42 10.42 9.780 9.960 2,707,725 -0.47(-4.51%)
Mar 01, 2019 10.51 10.94 10.14 10.43 2,783,200 +0.02(+0.19%)
Feb 28, 2019 10.81 11.25 10.19 10.41 4,411,848 -1.90(-15.43%)
Feb 27, 2019 12.11 12.34 12.06 12.31 2,049,430 +0.22(+1.82%)
Feb 26, 2019 12.18 12.29 11.78 12.09 1,153,524 -0.13(-1.06%)
Feb 25, 2019 12.25 12.37 12.17 12.22 1,109,138 +0.12(+0.99%)
Feb 22, 2019 11.77 12.11 11.61 12.10 1,725,300 +0.38(+3.24%)
Feb 21, 2019 11.68 11.85 11.59 11.72 1,292,931 +0.04(+0.34%)
Feb 20, 2019 11.38 11.79 11.37 11.68 1,602,209 +0.26(+2.28%)
Feb 19, 2019 11.14 11.50 11.06 11.42 1,578,922 +0.26(+2.33%)
Feb 15, 2019 11.05 11.29 11.01 11.16 735,100 +0.19(+1.73%)
Feb 14, 2019 10.91 11.05 10.69 10.97 608,188 -0.03(-0.27%)
Feb 13, 2019 10.89 11.10 10.88 11.00 1,008,764 +0.17(+1.57%)
Feb 12, 2019 10.57 10.96 10.57 10.83 913,606 +0.31(+2.95%)
Feb 11, 2019 10.50 10.52 10.27 10.52 873,549 +0.11(+1.06%)
Feb 08, 2019 10.87 11.05 10.40 10.41 1,241,100 -0.55(-5.02%)
Feb 07, 2019 11.15 11.36 10.81 10.96 708,904 -0.26(-2.32%)
Feb 06, 2019 11.23 11.45 11.16 11.22 895,313 -0.02(-0.18%)
Feb 05, 2019 11.18 11.42 11.01 11.24 975,907 +0.16(+1.44%)
Feb 04, 2019 11.25 11.31 11.00 11.08 1,139,220 -0.17(-1.51%)
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.