Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.509 7.607 7.447 7.447 17,054 -0.04(-0.59%)
Jan 30, 2019 7.465 7.616 7.403 7.491 14,705 +0.07(+0.96%)
Jan 29, 2019 7.438 7.482 7.355 7.421 14,742 +0.06(+0.83%)
Jan 28, 2019 7.386 7.464 7.333 7.359 9,104 -0.03(-0.47%)
Jan 25, 2019 7.368 7.541 7.355 7.394 18,349 +0.13(+1.80%)
Jan 24, 2019 7.484 7.484 7.264 7.264 21,806 -0.14(-1.94%)
Jan 23, 2019 7.377 7.475 7.377 7.407 1,527 +0.04(+0.53%)
Jan 22, 2019 7.377 7.473 7.368 7.368 14,227 -0.04(-0.59%)
Jan 18, 2019 7.569 7.586 7.412 7.412 20,872 -0.04(-0.58%)
Jan 17, 2019 7.421 7.569 7.325 7.455 26,072 +0.03(+0.47%)
Jan 16, 2019 7.412 7.460 7.368 7.421 6,476 +0.06(+0.83%)
Jan 15, 2019 7.246 7.473 7.246 7.359 11,540 +0.06(+0.84%)
Jan 14, 2019 7.246 7.359 7.237 7.298 29,589 +0.01(+0.18%)
Jan 11, 2019 7.141 7.342 7.141 7.285 11,812 +0.24(+3.40%)
Jan 10, 2019 6.889 7.133 6.889 7.046 21,953 +0.29(+4.26%)
Jan 09, 2019 6.958 6.976 6.522 6.758 23,765 -0.17(-2.52%)
Jan 08, 2019 7.036 7.036 6.932 6.932 7,950 -0.09(-1.30%)
Jan 07, 2019 6.993 7.080 6.958 7.024 10,786 +0.04(+0.56%)
Jan 04, 2019 7.141 7.176 6.950 6.985 6,422 +0.04(+0.63%)
Jan 03, 2019 6.967 7.046 6.889 6.941 8,371 +0.03(+0.38%)
Jan 02, 2019 7.054 7.220 6.845 6.915 26,787 -0.12(-1.73%)
Dec 31, 2018 7.089 7.089 7.028 7.037 13,532 +0.07(+1.00%)
Dec 28, 2018 6.993 7.072 6.923 6.967 20,184 -0.02(-0.25%)
Dec 27, 2018 6.932 7.080 6.932 6.985 14,685 +0.05(+0.75%)
Dec 26, 2018 6.932 7.037 6.845 6.932 37,451 +0.04(+0.63%)
Dec 24, 2018 6.889 6.976 6.767 6.889 31,537 -0.03(-0.50%)
Dec 21, 2018 7.028 7.037 6.880 6.923 27,294 -0.10(-1.37%)
Dec 20, 2018 7.080 7.080 6.418 7.019 59,820 -0.08(-1.11%)
Dec 19, 2018 7.098 7.608 7.031 7.098 25,849 +0.01(+0.12%)
Dec 18, 2018 7.429 7.429 7.072 7.089 31,817 -0.35(-4.69%)
Dec 17, 2018 7.551 7.700 7.368 7.438 9,996 -0.04(-0.58%)
Dec 14, 2018 7.769 7.769 7.482 7.482 8,945 -0.17(-2.28%)
Dec 13, 2018 7.737 7.743 7.631 7.656 2,711 -0.02(-0.23%)
Dec 12, 2018 7.682 8.001 7.495 7.673 19,399 +0.09(+1.15%)
Dec 11, 2018 8.075 8.075 7.569 7.586 24,252 -0.40(-5.02%)
Dec 10, 2018 7.944 8.295 7.883 7.987 7,646 +0.02(+0.22%)
Dec 07, 2018 7.944 8.288 7.935 7.970 12,041 +0.10(+1.33%)
Dec 06, 2018 8.109 8.109 7.787 7.865 34,059 -0.25(-3.11%)
Dec 04, 2018 8.441 8.458 7.813 8.118 36,010 -0.33(-3.92%)
Dec 03, 2018 8.790 8.790 8.211 8.449 22,181 -0.18(-2.12%)
Nov 30, 2018 8.563 8.702 8.057 8.633 145,072 -0.03(-0.30%)
Nov 29, 2018 8.197 8.702 8.188 8.659 45,181 +0.46(+5.64%)
Nov 28, 2018 8.031 8.197 7.743 8.197 36,949 +0.17(+2.06%)
Nov 27, 2018 7.726 8.092 7.634 8.031 35,086 +0.21(+2.68%)
Nov 26, 2018 7.429 7.848 7.377 7.822 27,918 +0.31(+4.06%)
Nov 23, 2018 7.412 7.516 7.390 7.516 3,211 +0.11(+1.53%)
Nov 21, 2018 7.403 7.403 7.403 0 +0.03(+0.47%)
Nov 20, 2018 7.473 7.734 7.368 7.368 11,916 -0.10(-1.29%)
Nov 19, 2018 7.482 7.743 7.333 7.464 14,336 -0.01(-0.12%)
Nov 16, 2018 7.516 7.726 7.368 7.473 12,156 -0.07(-0.92%)
Nov 15, 2018 7.272 7.743 7.194 7.543 26,158 +0.23(+3.10%)
Nov 14, 2018 7.063 7.421 7.063 7.316 24,369 +0.40(+5.80%)
Nov 13, 2018 7.734 7.752 6.915 6.915 76,347 -0.79(-10.29%)
Nov 12, 2018 7.830 7.891 7.586 7.708 27,613 -0.12(-1.56%)
Nov 09, 2018 7.534 7.830 7.534 7.830 28,785 +0.12(+1.58%)
Nov 08, 2018 7.499 7.752 7.499 7.708 35,066 +0.21(+2.79%)
Nov 07, 2018 6.976 7.560 6.976 7.499 69,435 +0.90(+13.61%)
Nov 06, 2018 6.854 6.854 6.566 6.601 49,309 -0.16(-2.32%)
Nov 05, 2018 6.784 7.037 6.758 6.758 38,389 -0.06(-0.90%)
Nov 02, 2018 6.967 7.046 6.819 6.819 44,381 -0.15(-2.13%)
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.