Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.900 8.100 7.680 8.000 1,832,467 +0.01(+0.13%)
Feb 27, 2019 8.000 8.110 7.880 7.990 723,632 -0.01(-0.12%)
Feb 26, 2019 8.250 8.360 7.680 8.000 1,400,604 -0.24(-2.91%)
Feb 25, 2019 7.870 8.300 7.820 8.240 848,018 +0.49(+6.32%)
Feb 22, 2019 7.690 7.800 7.605 7.750 1,288,300 +0.06(+0.78%)
Feb 21, 2019 7.660 7.760 7.620 7.690 249,249 +0.01(+0.13%)
Feb 20, 2019 7.500 7.750 7.500 7.680 433,714 +0.20(+2.67%)
Feb 19, 2019 7.340 7.520 7.290 7.480 350,416 +0.10(+1.36%)
Feb 15, 2019 7.650 7.710 7.370 7.380 286,400 -0.24(-3.15%)
Feb 14, 2019 7.430 7.700 7.430 7.620 449,781 +0.12(+1.60%)
Feb 13, 2019 7.280 7.580 7.280 7.500 452,994 +0.26(+3.59%)
Feb 12, 2019 7.130 7.240 7.095 7.240 657,335 +0.17(+2.40%)
Feb 11, 2019 7.210 7.300 7.020 7.070 386,651 -0.13(-1.81%)
Feb 08, 2019 7.190 7.250 7.080 7.200 308,700 -0.08(-1.10%)
Feb 07, 2019 7.530 7.570 7.210 7.280 300,322 -0.32(-4.21%)
Feb 06, 2019 7.730 7.810 7.590 7.600 677,777 -0.07(-0.91%)
Feb 05, 2019 7.700 7.770 7.480 7.670 689,411 -0.07(-0.90%)
Feb 04, 2019 7.500 7.750 7.490 7.740 737,024 +0.25(+3.34%)
Feb 01, 2019 7.220 7.550 7.220 7.490 909,700 +0.27(+3.74%)
Jan 31, 2019 7.040 7.340 6.940 7.220 613,693 +0.23(+3.29%)
Jan 30, 2019 7.040 7.125 6.900 6.990 445,379 +0.04(+0.58%)
Jan 29, 2019 7.130 7.170 6.820 6.950 762,692 -0.16(-2.25%)
Jan 28, 2019 7.120 7.295 7.030 7.110 708,324 -0.18(-2.47%)
Jan 25, 2019 7.010 7.340 6.980 7.290 369,100 +0.29(+4.14%)
Jan 24, 2019 6.900 7.090 6.900 7.000 325,799 +0.16(+2.34%)
Jan 23, 2019 6.880 6.910 6.710 6.840 346,933 -0.01(-0.15%)
Jan 22, 2019 6.940 7.040 6.740 6.850 597,447 -0.21(-2.97%)
Jan 18, 2019 7.080 7.100 6.970 7.060 368,200 +0.04(+0.57%)
Jan 17, 2019 6.920 7.190 6.900 7.020 799,920 +0.07(+1.01%)
Jan 16, 2019 7.150 7.420 6.950 6.950 2,047,146 -0.21(-2.93%)
Jan 15, 2019 7.150 7.270 7.100 7.160 440,969 +0.09(+1.27%)
Jan 14, 2019 7.330 7.390 6.620 7.070 536,562 -0.11(-1.53%)
Jan 11, 2019 7.160 7.290 7.120 7.180 665,400 -0.03(-0.42%)
Jan 10, 2019 7.030 7.250 6.985 7.210 322,569 +0.11(+1.55%)
Jan 09, 2019 7.010 7.150 6.930 7.100 333,519 +0.11(+1.57%)
Jan 08, 2019 7.010 7.100 6.920 6.990 550,161 +0.05(+0.72%)
Jan 07, 2019 6.720 6.940 6.700 6.940 485,651 +0.24(+3.58%)
Jan 04, 2019 6.650 6.750 6.540 6.700 506,700 +0.18(+2.76%)
Jan 03, 2019 6.480 6.550 6.300 6.520 403,354 -0.07(-1.06%)
Jan 02, 2019 6.320 6.645 6.320 6.590 344,678 +0.11(+1.70%)
Dec 31, 2018 6.470 6.490 6.300 6.480 338,700 +0.07(+1.09%)
Dec 28, 2018 6.340 6.580 6.230 6.410 469,400 +0.12(+1.91%)
Dec 27, 2018 6.040 6.290 6.020 6.290 422,737 +0.13(+2.11%)
Dec 26, 2018 5.920 6.170 5.920 6.160 556,204 +0.23(+3.88%)
Dec 24, 2018 5.940 6.070 5.840 5.930 288,000 -0.05(-0.84%)
Dec 21, 2018 6.310 6.310 5.770 5.980 1,144,800 -0.29(-4.63%)
Dec 20, 2018 6.280 6.460 6.160 6.270 615,651 +0.02(+0.32%)
Dec 19, 2018 6.520 6.560 6.000 6.250 1,300,181 -0.27(-4.14%)
Dec 18, 2018 6.650 6.735 6.450 6.520 724,662 -0.04(-0.61%)
Dec 17, 2018 6.640 6.800 6.540 6.560 630,904 -0.09(-1.35%)
Dec 14, 2018 6.620 6.970 6.590 6.650 448,700 -0.10(-1.48%)
Dec 13, 2018 6.930 6.990 6.630 6.750 687,988 -0.02(-0.30%)
Dec 12, 2018 6.720 6.940 6.720 6.770 525,761 +0.14(+2.11%)
Dec 11, 2018 6.630 6.780 6.520 6.630 495,598 +0.13(+2.00%)
Dec 10, 2018 6.440 6.580 6.200 6.500 739,963 +0.06(+0.93%)
Dec 07, 2018 6.480 6.920 6.210 6.440 1,790,100 -0.05(-0.77%)
Dec 06, 2018 6.000 6.550 5.840 6.490 3,774,867 -1.25(-16.15%)
Dec 04, 2018 7.790 7.890 7.660 7.740 673,300 -0.15(-1.90%)
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.