Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.080 7.080 6.650 6.700 87,583 -0.25(-3.60%)
Apr 29, 2019 7.040 7.040 6.770 6.950 114,281 -0.05(-0.71%)
Apr 26, 2019 7.290 7.290 6.980 7.000 80,900 -0.34(-4.63%)
Apr 25, 2019 7.410 7.470 7.215 7.340 95,761 -0.09(-1.21%)
Apr 24, 2019 7.900 7.940 7.390 7.430 166,189 -0.40(-5.11%)
Apr 23, 2019 7.560 7.870 7.340 7.830 155,737 +0.31(+4.12%)
Apr 22, 2019 7.490 7.550 7.360 7.520 97,339 +0.31(+4.30%)
Apr 18, 2019 6.960 7.240 6.960 7.210 66,400 +0.27(+3.89%)
Apr 17, 2019 7.090 7.290 6.900 6.940 78,238 -0.12(-1.70%)
Apr 16, 2019 7.380 7.380 7.040 7.060 111,661 -0.24(-3.29%)
Apr 15, 2019 7.460 7.550 7.280 7.300 77,699 -0.18(-2.41%)
Apr 12, 2019 7.620 7.930 7.350 7.480 214,500 +0.14(+1.91%)
Apr 11, 2019 7.440 7.500 7.280 7.340 60,864 -0.16(-2.13%)
Apr 10, 2019 7.610 7.610 7.400 7.500 59,183 -0.09(-1.19%)
Apr 09, 2019 7.400 7.650 7.290 7.590 206,611 +0.17(+2.29%)
Apr 08, 2019 6.820 7.460 6.820 7.420 162,520 +0.59(+8.64%)
Apr 05, 2019 6.900 6.970 6.730 6.830 124,500 -0.05(-0.73%)
Apr 04, 2019 6.770 7.030 6.630 6.880 52,666 +0.12(+1.78%)
Apr 03, 2019 7.100 7.110 6.710 6.760 47,766 -0.27(-3.84%)
Apr 02, 2019 7.300 7.300 6.990 7.030 80,746 -0.24(-3.30%)
Apr 01, 2019 7.170 7.355 7.090 7.270 123,375 +0.19(+2.68%)
Mar 29, 2019 7.210 7.300 7.000 7.080 55,100 -0.03(-0.42%)
Mar 28, 2019 6.830 7.200 6.830 7.110 69,794 +0.23(+3.34%)
Mar 27, 2019 6.920 6.980 6.660 6.880 58,249 -0.08(-1.15%)
Mar 26, 2019 6.850 7.000 6.650 6.960 81,708 +0.22(+3.26%)
Mar 25, 2019 6.540 6.760 6.320 6.740 71,118 +0.11(+1.66%)
Mar 22, 2019 7.040 7.040 6.549 6.630 83,600 -0.53(-7.40%)
Mar 21, 2019 7.130 7.300 6.960 7.160 72,041 -0.02(-0.28%)
Mar 20, 2019 6.860 7.292 6.740 7.180 90,854 +0.31(+4.51%)
Mar 19, 2019 7.160 7.200 6.840 6.870 73,610 -0.23(-3.24%)
Mar 18, 2019 6.850 7.130 6.730 7.100 187,730 +0.27(+3.95%)
Mar 15, 2019 6.640 6.950 6.540 6.830 178,300 +0.18(+2.71%)
Mar 14, 2019 6.960 6.972 6.630 6.650 72,309 -0.31(-4.45%)
Mar 13, 2019 6.710 7.000 6.500 6.960 276,633 +0.25(+3.73%)
Mar 12, 2019 6.480 6.760 6.480 6.710 60,880 +0.29(+4.52%)
Mar 11, 2019 6.240 6.440 6.200 6.420 55,857 +0.20(+3.22%)
Mar 08, 2019 6.250 6.250 5.960 6.220 66,200 -0.15(-2.35%)
Mar 07, 2019 6.390 6.410 6.200 6.370 67,054 -0.03(-0.47%)
Mar 06, 2019 6.730 6.730 6.350 6.400 58,338 -0.37(-5.47%)
Mar 05, 2019 6.830 6.863 6.600 6.770 61,344 -0.04(-0.59%)
Mar 04, 2019 6.740 7.010 6.550 6.810 106,412 +0.11(+1.64%)
Mar 01, 2019 6.650 6.750 6.540 6.700 100,100 +0.11(+1.67%)
Feb 28, 2019 6.730 6.730 6.480 6.590 104,286 -0.09(-1.35%)
Feb 27, 2019 6.790 6.930 6.567 6.680 171,967 +0.03(+0.45%)
Feb 26, 2019 6.900 7.050 6.610 6.650 110,681 -0.35(-5.00%)
Feb 25, 2019 7.100 7.280 6.930 7.000 78,861 -0.15(-2.10%)
Feb 22, 2019 7.380 7.520 6.860 7.150 151,600 -0.15(-2.05%)
Feb 21, 2019 7.580 7.620 7.230 7.300 380,248 -0.27(-3.57%)
Feb 20, 2019 7.040 7.660 7.010 7.570 367,677 +0.47(+6.62%)
Feb 19, 2019 6.690 7.130 6.690 7.100 176,586 +0.41(+6.13%)
Feb 15, 2019 6.180 6.790 6.180 6.690 166,400 +0.59(+9.67%)
Feb 14, 2019 6.060 6.150 6.010 6.100 175,282 +0.02(+0.33%)
Feb 13, 2019 5.920 6.165 5.920 6.080 176,407 +0.19(+3.23%)
Feb 12, 2019 5.900 6.100 5.850 5.890 92,354 +0.11(+1.90%)
Feb 11, 2019 5.730 5.835 5.560 5.780 121,603 +0.07(+1.23%)
Feb 08, 2019 5.880 5.900 5.690 5.710 96,400 -0.18(-3.06%)
Feb 07, 2019 6.000 6.030 5.780 5.890 164,627 -0.12(-2.00%)
Feb 06, 2019 6.010 6.100 5.920 6.010 71,934 -0.04(-0.66%)
Feb 05, 2019 6.200 6.330 6.030 6.050 85,598 -0.21(-3.35%)
Feb 04, 2019 6.060 6.260 5.970 6.260 102,750 +0.15(+2.45%)
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.