Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.934 8.008 7.897 7.990 39,900 +0.04(+0.55%)
Jan 30, 2019 7.965 7.996 7.903 7.947 60,967 +0.01(+0.08%)
Jan 29, 2019 7.947 7.978 7.897 7.940 23,800 -0.01(-0.16%)
Jan 28, 2019 7.934 8.027 7.903 7.953 52,749 -0.04(-0.46%)
Jan 25, 2019 7.940 8.021 7.940 7.990 22,136 +0.07(+0.94%)
Jan 24, 2019 7.854 7.916 7.841 7.916 28,045 +0.05(+0.63%)
Jan 23, 2019 7.773 7.866 7.773 7.866 21,000 +0.06(+0.79%)
Jan 22, 2019 7.841 7.860 7.742 7.804 48,281 -0.04(-0.55%)
Jan 18, 2019 7.903 7.947 7.848 7.848 29,568 -0.06(-0.70%)
Jan 17, 2019 7.829 7.940 7.779 7.903 124,386 +0.04(+0.55%)
Jan 16, 2019 7.804 7.866 7.804 7.860 31,575 +0.07(+0.87%)
Jan 15, 2019 7.810 7.841 7.773 7.792 17,604 -0.02(-0.32%)
Jan 14, 2019 7.792 7.928 7.792 7.817 72,206 -0.04(-0.47%)
Jan 11, 2019 7.829 7.891 7.804 7.854 41,527 -0.01(-0.16%)
Jan 10, 2019 7.804 7.891 7.798 7.866 49,519 -0.03(-0.39%)
Jan 09, 2019 7.743 7.897 7.650 7.897 117,794 +0.16(+2.07%)
Jan 08, 2019 7.681 7.798 7.656 7.737 58,280 +0.08(+1.05%)
Jan 07, 2019 7.552 7.681 7.509 7.656 156,178 +0.10(+1.39%)
Jan 04, 2019 7.546 7.644 7.509 7.552 146,318 +0.04(+0.57%)
Jan 03, 2019 7.564 7.613 7.490 7.509 63,327 -0.06(-0.73%)
Jan 02, 2019 7.348 7.576 7.299 7.564 78,512 +0.14(+1.83%)
Dec 31, 2018 7.496 7.496 7.293 7.428 124,257 -0.04(-0.58%)
Dec 28, 2018 7.373 7.515 7.373 7.472 80,945 +0.14(+1.93%)
Dec 27, 2018 7.410 7.428 7.237 7.330 80,100 -0.15(-2.06%)
Dec 26, 2018 7.151 7.533 7.139 7.484 106,003 +0.36(+5.02%)
Dec 24, 2018 7.348 7.348 7.126 7.126 55,315 -0.26(-3.51%)
Dec 21, 2018 7.398 7.619 7.357 7.385 229,373 -0.01(-0.08%)
Dec 20, 2018 7.632 7.632 7.324 7.391 100,145 -0.16(-2.12%)
Dec 19, 2018 7.761 7.767 7.533 7.552 189,007 -0.22(-2.78%)
Dec 18, 2018 7.841 7.928 7.749 7.767 97,462 -0.03(-0.40%)
Dec 17, 2018 8.113 8.158 7.786 7.798 126,890 -0.32(-3.95%)
Dec 14, 2018 8.150 8.205 8.076 8.119 78,350 -0.06(-0.68%)
Dec 13, 2018 8.199 8.236 8.168 8.174 54,656 -0.02(-0.30%)
Dec 12, 2018 8.261 8.261 8.131 8.199 99,081 -0.01(-0.08%)
Dec 11, 2018 8.217 8.236 8.143 8.205 141,225 +0.04(+0.45%)
Dec 10, 2018 8.174 8.193 8.063 8.168 93,948 +0.00(+0.00%)
Dec 07, 2018 8.069 8.193 8.051 8.168 123,121 +0.10(+1.30%)
Dec 06, 2018 8.020 8.088 7.965 8.063 123,223 -0.02(-0.23%)
Dec 04, 2018 8.106 8.162 8.045 8.082 111,766 -0.02(-0.30%)
Dec 03, 2018 8.014 8.156 7.915 8.106 106,601 +0.14(+1.70%)
Nov 30, 2018 7.934 8.020 7.915 7.971 87,434 +0.04(+0.47%)
Nov 29, 2018 8.008 8.057 7.872 7.934 59,888 -0.10(-1.30%)
Nov 28, 2018 8.014 8.069 7.983 8.039 93,789 +0.04(+0.54%)
Nov 27, 2018 7.965 8.026 7.965 7.996 25,007 +0.02(+0.23%)
Nov 26, 2018 7.971 8.033 7.934 7.977 63,424 +0.04(+0.47%)
Nov 23, 2018 7.829 7.965 7.829 7.940 48,015 +0.06(+0.70%)
Nov 21, 2018 7.885 7.885 7.885 0 +0.03(+0.39%)
Nov 20, 2018 7.897 7.952 7.817 7.854 96,536 -0.09(-1.16%)
Nov 19, 2018 7.952 8.051 7.940 7.946 45,003 -0.07(-0.85%)
Nov 16, 2018 8.014 8.033 7.971 8.014 53,855 -0.02(-0.31%)
Nov 15, 2018 8.150 8.150 7.841 8.039 77,626 -0.18(-2.18%)
Nov 14, 2018 8.229 8.314 8.169 8.217 98,943 +0.02(+0.29%)
Nov 13, 2018 8.157 8.248 8.145 8.193 58,907 +0.05(+0.59%)
Nov 12, 2018 8.187 8.260 8.103 8.145 64,470 -0.03(-0.37%)
Nov 09, 2018 8.229 8.242 8.127 8.175 29,567 -0.07(-0.88%)
Nov 08, 2018 8.223 8.284 8.139 8.248 50,849 +0.01(+0.15%)
Nov 07, 2018 7.904 8.398 7.904 8.236 90,511 +0.24(+3.01%)
Nov 06, 2018 7.935 7.995 7.916 7.995 17,680 +0.05(+0.61%)
Nov 05, 2018 7.916 8.025 7.910 7.947 49,668 +0.03(+0.38%)
Nov 02, 2018 7.862 7.947 7.850 7.916 51,494 +0.06(+0.77%)
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.