Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.628 7.669 7.438 7.562 960,873 -0.02(-0.22%)
Apr 29, 2019 7.512 7.603 7.495 7.578 712,275 +0.02(+0.22%)
Apr 26, 2019 7.702 7.702 7.479 7.562 998,671 -0.16(-2.03%)
Apr 25, 2019 7.817 7.859 7.656 7.718 2,771,512 -0.10(-1.27%)
Apr 24, 2019 8.024 8.032 7.801 7.817 1,063,196 -0.20(-2.47%)
Apr 23, 2019 7.925 8.036 7.793 8.016 1,106,314 +0.07(+0.94%)
Apr 22, 2019 7.553 7.941 7.520 7.941 874,002 +0.54(+7.37%)
Apr 18, 2019 7.372 7.454 7.297 7.396 638,403 +0.06(+0.79%)
Apr 17, 2019 7.454 7.479 7.264 7.339 794,413 -0.05(-0.67%)
Apr 16, 2019 7.504 7.512 7.372 7.388 803,803 -0.12(-1.54%)
Apr 15, 2019 7.553 7.615 7.479 7.504 530,212 -0.07(-0.87%)
Apr 12, 2019 7.611 7.718 7.504 7.570 983,407 +0.15(+2.00%)
Apr 11, 2019 7.421 7.603 7.363 7.421 705,656 -0.09(-1.21%)
Apr 10, 2019 7.479 7.611 7.405 7.512 1,067,670 +0.09(+1.22%)
Apr 09, 2019 7.471 7.619 7.380 7.421 1,177,295 -0.06(-0.77%)
Apr 08, 2019 7.273 7.487 7.240 7.479 1,258,518 +0.31(+4.38%)
Apr 05, 2019 6.975 7.190 6.975 7.165 780,984 +0.21(+3.09%)
Apr 04, 2019 6.786 7.000 6.744 6.951 771,007 +0.16(+2.31%)
Apr 03, 2019 6.967 7.017 6.753 6.794 1,001,757 -0.14(-2.02%)
Apr 02, 2019 7.174 7.182 6.843 6.934 979,053 -0.21(-3.00%)
Apr 01, 2019 7.025 7.165 6.984 7.149 1,179,283 +0.21(+2.97%)
Mar 29, 2019 7.132 7.174 6.918 6.942 800,124 -0.07(-0.94%)
Mar 28, 2019 6.934 7.041 6.934 7.008 613,267 -0.03(-0.47%)
Mar 27, 2019 7.190 7.256 7.025 7.041 555,663 -0.17(-2.40%)
Mar 26, 2019 7.281 7.338 7.178 7.215 1,036,095 +0.05(+0.69%)
Mar 25, 2019 7.140 7.281 7.091 7.165 1,390,481 -0.02(-0.23%)
Mar 22, 2019 7.314 7.314 7.033 7.182 1,013,304 -0.21(-2.90%)
Mar 21, 2019 7.223 7.429 7.182 7.396 1,325,095 +0.18(+2.51%)
Mar 20, 2019 6.835 7.256 6.786 7.215 1,017,620 +0.38(+5.55%)
Mar 19, 2019 7.099 7.147 6.811 6.835 783,134 -0.18(-2.59%)
Mar 18, 2019 6.811 7.033 6.769 7.017 1,030,898 +0.27(+4.03%)
Mar 15, 2019 6.819 6.868 6.736 6.745 1,013,910 -0.16(-2.39%)
Mar 14, 2019 6.967 6.992 6.852 6.910 522,484 -0.06(-0.83%)
Mar 13, 2019 6.976 7.041 6.934 6.967 782,028 +0.07(+1.08%)
Mar 12, 2019 6.819 6.926 6.819 6.893 724,832 +0.11(+1.58%)
Mar 11, 2019 6.786 6.893 6.761 6.786 972,769 +0.00(+0.00%)
Mar 08, 2019 6.695 6.802 6.547 6.786 1,061,816 -0.07(-0.96%)
Mar 07, 2019 7.025 7.033 6.844 6.852 958,194 -0.13(-1.89%)
Mar 06, 2019 7.074 7.074 6.901 6.984 734,053 -0.17(-2.42%)
Mar 05, 2019 7.248 7.330 7.149 7.157 712,142 -0.13(-1.81%)
Mar 04, 2019 7.231 7.297 7.025 7.289 904,873 +0.09(+1.26%)
Mar 01, 2019 7.338 7.503 7.173 7.198 989,290 -0.07(-1.02%)
Feb 28, 2019 7.470 7.470 7.173 7.272 669,791 -0.18(-2.43%)
Feb 27, 2019 7.544 7.615 7.421 7.454 663,509 +0.00(+0.00%)
Feb 26, 2019 7.380 7.606 7.380 7.454 928,035 +0.10(+1.34%)
Feb 25, 2019 7.165 7.380 7.116 7.355 846,034 +0.10(+1.36%)
Feb 22, 2019 7.470 7.561 7.215 7.256 1,113,014 +0.24(+3.40%)
Feb 21, 2019 7.091 7.165 6.943 7.017 778,649 -0.12(-1.73%)
Feb 20, 2019 6.960 7.186 6.943 7.141 719,496 +0.16(+2.36%)
Feb 19, 2019 6.976 7.058 6.910 6.976 560,915 -0.04(-0.59%)
Feb 15, 2019 6.984 7.054 6.951 7.017 588,621 +0.15(+2.16%)
Feb 14, 2019 6.754 6.968 6.729 6.869 661,212 +0.08(+1.21%)
Feb 13, 2019 6.696 6.869 6.680 6.787 625,115 +0.13(+1.98%)
Feb 12, 2019 6.647 6.737 6.556 6.655 1,013,038 +0.20(+3.06%)
Feb 11, 2019 6.432 6.577 6.412 6.457 830,761 -0.08(-1.26%)
Feb 08, 2019 6.605 6.630 6.490 6.540 648,600 -0.07(-1.00%)
Feb 07, 2019 6.910 6.927 6.531 6.605 712,706 -0.35(-5.09%)
Feb 06, 2019 6.943 7.013 6.910 6.960 452,610 -0.04(-0.59%)
Feb 05, 2019 7.042 7.108 6.951 7.001 435,623 -0.08(-1.16%)
Feb 04, 2019 6.960 7.091 6.951 7.083 631,166 -0.01(-0.12%)
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.