Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.339 7.421 7.104 7.133 866,401 -0.18(-2.48%)
Jan 30, 2019 7.223 7.363 7.125 7.314 500,890 +0.22(+3.14%)
Jan 29, 2019 7.182 7.338 7.092 7.092 679,941 +0.03(+0.47%)
Jan 28, 2019 6.993 7.157 6.890 7.059 899,374 -0.10(-1.38%)
Jan 25, 2019 7.190 7.305 7.079 7.157 1,077,078 +0.02(+0.35%)
Jan 24, 2019 6.968 7.162 6.902 7.133 668,801 +0.16(+2.24%)
Jan 23, 2019 7.174 7.223 6.960 6.976 684,177 -0.16(-2.19%)
Jan 22, 2019 7.429 7.445 7.133 7.133 978,513 -0.58(-7.47%)
Jan 18, 2019 7.692 7.791 7.602 7.709 650,428 +0.11(+1.41%)
Jan 17, 2019 7.412 7.676 7.412 7.602 616,078 +0.07(+0.98%)
Jan 16, 2019 7.511 7.692 7.482 7.528 355,710 -0.03(-0.44%)
Jan 15, 2019 7.495 7.618 7.486 7.561 595,069 +0.14(+1.88%)
Jan 14, 2019 7.338 7.552 7.338 7.421 698,887 -0.02(-0.22%)
Jan 11, 2019 7.338 7.544 7.240 7.437 950,785 +0.02(+0.33%)
Jan 10, 2019 7.190 7.478 7.174 7.412 842,314 +0.09(+1.24%)
Jan 09, 2019 7.281 7.396 7.067 7.322 829,886 +0.16(+2.18%)
Jan 08, 2019 7.231 7.261 7.050 7.166 808,302 +0.03(+0.46%)
Jan 07, 2019 7.116 7.314 6.919 7.133 1,091,420 +0.11(+1.52%)
Jan 04, 2019 6.853 7.042 6.828 7.026 947,503 +0.35(+5.30%)
Jan 03, 2019 6.598 6.820 6.442 6.672 945,607 +0.13(+2.01%)
Jan 02, 2019 6.236 6.697 6.121 6.540 1,540,507 +0.16(+2.45%)
Dec 31, 2018 6.261 6.483 6.252 6.384 896,815 +0.16(+2.51%)
Dec 28, 2018 6.220 6.417 6.178 6.228 1,081,697 +0.04(+0.66%)
Dec 27, 2018 6.030 6.195 5.940 6.187 1,152,641 -0.09(-1.44%)
Dec 26, 2018 5.924 6.294 5.620 6.277 1,397,359 +0.44(+7.61%)
Dec 24, 2018 5.973 6.031 5.825 5.833 765,690 -0.19(-3.14%)
Dec 21, 2018 6.269 6.326 5.990 6.022 1,531,259 -0.28(-4.43%)
Dec 20, 2018 6.335 6.680 6.252 6.302 1,783,794 -0.13(-2.04%)
Dec 19, 2018 6.466 6.828 6.433 6.433 2,191,138 +0.03(+0.51%)
Dec 18, 2018 6.704 6.721 6.400 6.400 2,245,149 -0.27(-4.06%)
Dec 17, 2018 6.869 6.992 6.655 6.671 1,619,874 -0.34(-4.81%)
Dec 14, 2018 7.312 7.362 6.984 7.008 1,207,140 -0.44(-5.95%)
Dec 13, 2018 7.271 7.575 7.222 7.452 2,508,445 +0.18(+2.49%)
Dec 12, 2018 7.378 7.501 7.255 7.271 1,716,859 +0.05(+0.68%)
Dec 11, 2018 7.411 7.419 7.111 7.222 1,740,803 -0.01(-0.11%)
Dec 10, 2018 7.345 7.468 7.140 7.230 1,624,506 -0.30(-3.93%)
Dec 07, 2018 7.699 7.748 7.436 7.526 2,285,265 +0.11(+1.44%)
Dec 06, 2018 7.690 7.740 7.353 7.419 3,633,826 -0.52(-6.52%)
Dec 04, 2018 8.282 8.339 7.908 7.937 1,183,893 -0.37(-4.45%)
Dec 03, 2018 8.216 8.545 8.076 8.306 1,635,415 +0.39(+4.98%)
Nov 30, 2018 7.879 7.953 7.699 7.912 1,100,398 -0.12(-1.43%)
Nov 29, 2018 7.838 8.122 7.830 8.027 1,638,801 +0.25(+3.17%)
Nov 28, 2018 7.715 7.879 7.620 7.781 1,039,782 +0.04(+0.53%)
Nov 27, 2018 7.756 7.863 7.592 7.740 980,010 -0.05(-0.63%)
Nov 26, 2018 7.838 8.027 7.764 7.789 1,208,774 +0.11(+1.50%)
Nov 23, 2018 7.781 7.937 7.461 7.674 960,474 -0.39(-4.88%)
Nov 21, 2018 8.068 8.068 8.068 0 +0.29(+3.69%)
Nov 20, 2018 7.912 8.019 7.731 7.781 1,705,611 -0.32(-3.95%)
Nov 19, 2018 7.937 8.199 7.896 8.101 1,008,556 +0.02(+0.20%)
Nov 16, 2018 8.166 8.166 7.813 8.084 1,367,058 +0.07(+0.82%)
Nov 15, 2018 7.666 8.056 7.666 8.019 1,324,001 +0.30(+3.94%)
Nov 14, 2018 7.789 8.043 7.502 7.715 2,367,120 +0.16(+2.17%)
Nov 13, 2018 7.690 7.838 7.522 7.551 1,326,430 -0.17(-2.23%)
Nov 12, 2018 8.109 8.162 7.699 7.723 1,029,603 -0.29(-3.59%)
Nov 09, 2018 7.625 8.175 7.411 8.010 1,794,356 +0.24(+3.06%)
Nov 08, 2018 7.937 7.986 7.715 7.772 1,253,659 -0.21(-2.67%)
Nov 07, 2018 7.838 8.108 7.822 7.986 1,327,388 +0.32(+4.18%)
Nov 06, 2018 7.781 7.953 7.641 7.666 1,118,039 -0.11(-1.37%)
Nov 05, 2018 7.633 7.822 7.575 7.772 1,009,833 +0.25(+3.38%)
Nov 02, 2018 7.748 7.859 7.469 7.518 1,094,621 -0.25(-3.27%)
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.