Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.180 8.270 8.080 8.150 1,265,284 -0.05(-0.61%)
Apr 29, 2019 7.930 8.300 7.930 8.200 1,552,113 +0.32(+4.06%)
Apr 26, 2019 7.950 7.960 7.675 7.880 1,918,900 -0.10(-1.25%)
Apr 25, 2019 7.910 8.290 7.880 7.980 2,245,150 +0.07(+0.88%)
Apr 24, 2019 7.730 7.930 7.590 7.910 1,778,020 +0.15(+1.93%)
Apr 23, 2019 7.580 7.770 7.420 7.760 2,351,081 +0.14(+1.84%)
Apr 22, 2019 8.230 8.270 7.400 7.620 4,382,002 -0.61(-7.41%)
Apr 18, 2019 8.220 8.425 8.210 8.230 1,449,500 -0.02(-0.24%)
Apr 17, 2019 8.180 8.410 8.130 8.250 1,341,828 +0.11(+1.35%)
Apr 16, 2019 7.890 8.280 7.890 8.140 3,129,157 +0.40(+5.17%)
Apr 15, 2019 7.430 7.790 7.390 7.740 2,473,996 +0.30(+4.03%)
Apr 12, 2019 7.660 7.670 7.355 7.440 1,673,800 -0.15(-1.98%)
Apr 11, 2019 7.770 7.870 7.560 7.590 1,447,095 -0.16(-2.06%)
Apr 10, 2019 7.860 7.900 7.500 7.750 2,354,655 -0.12(-1.52%)
Apr 09, 2019 8.100 8.130 7.790 7.870 1,420,829 -0.23(-2.84%)
Apr 08, 2019 7.710 8.230 7.710 8.100 2,338,788 +0.34(+4.38%)
Apr 05, 2019 7.960 8.080 7.720 7.760 1,454,900 -0.16(-2.02%)
Apr 04, 2019 7.640 7.930 7.640 7.920 1,550,531 +0.28(+3.66%)
Apr 03, 2019 7.960 8.000 7.545 7.640 2,414,369 -0.27(-3.41%)
Apr 02, 2019 8.120 8.130 7.840 7.910 2,254,259 -0.18(-2.22%)
Apr 01, 2019 7.900 8.220 7.850 8.090 2,826,841 +0.25(+3.19%)
Mar 29, 2019 8.010 8.060 7.810 7.840 1,960,200 -0.14(-1.75%)
Mar 28, 2019 8.100 8.270 7.950 7.980 1,751,071 -0.08(-0.99%)
Mar 27, 2019 8.040 8.240 7.990 8.060 2,269,382 +0.02(+0.25%)
Mar 26, 2019 7.760 8.220 7.760 8.040 2,689,694 +0.34(+4.42%)
Mar 25, 2019 7.820 7.880 7.620 7.700 2,449,037 -0.14(-1.79%)
Mar 22, 2019 7.920 7.990 7.730 7.840 2,647,500 -0.12(-1.51%)
Mar 21, 2019 8.050 8.070 7.725 7.960 3,042,282 +0.08(+1.02%)
Mar 20, 2019 8.070 8.070 7.620 7.880 4,516,217 -0.19(-2.35%)
Mar 19, 2019 8.190 8.250 8.000 8.070 3,182,548 -0.06(-0.74%)
Mar 18, 2019 8.600 8.620 8.040 8.130 5,780,051 -0.68(-7.72%)
Mar 15, 2019 8.820 9.000 8.730 8.810 5,353,600 +0.06(+0.69%)
Mar 14, 2019 8.880 9.250 8.610 8.750 15,761,228 -2.94(-25.15%)
Mar 13, 2019 11.96 12.07 11.55 11.69 3,809,871 -0.31(-2.58%)
Mar 12, 2019 11.86 12.18 11.71 12.00 1,518,864 +0.14(+1.18%)
Mar 11, 2019 11.80 12.16 11.63 11.86 2,200,732 +0.10(+0.85%)
Mar 08, 2019 12.08 12.30 11.46 11.76 2,179,900 -0.47(-3.84%)
Mar 07, 2019 12.10 12.46 11.92 12.23 1,418,291 +0.14(+1.16%)
Mar 06, 2019 12.42 12.88 12.08 12.09 2,224,321 +0.21(+1.77%)
Mar 05, 2019 11.94 12.02 11.52 11.88 1,608,922 -0.03(-0.25%)
Mar 04, 2019 13.28 13.29 11.86 11.91 2,256,335 -1.27(-9.64%)
Mar 01, 2019 13.17 13.58 13.06 13.18 1,532,400 +0.22(+1.70%)
Feb 28, 2019 13.06 13.20 12.82 12.96 1,194,458 -0.10(-0.77%)
Feb 27, 2019 12.81 13.24 12.81 13.06 1,550,683 +0.18(+1.40%)
Feb 26, 2019 13.11 13.32 12.85 12.88 800,787 -0.23(-1.75%)
Feb 25, 2019 13.40 13.52 13.10 13.11 1,050,899 -0.12(-0.91%)
Feb 22, 2019 12.79 13.27 12.64 13.23 822,300 +0.49(+3.85%)
Feb 21, 2019 13.17 13.36 12.70 12.74 898,872 -0.48(-3.63%)
Feb 20, 2019 13.02 13.35 13.02 13.22 595,070 +0.23(+1.77%)
Feb 19, 2019 12.86 13.05 12.71 12.99 675,628 +0.10(+0.78%)
Feb 15, 2019 12.76 13.10 12.66 12.89 660,100 +0.20(+1.58%)
Feb 14, 2019 12.66 12.82 12.49 12.69 662,113 -0.07(-0.55%)
Feb 13, 2019 12.81 12.83 12.58 12.76 461,096 +0.00(+0.00%)
Feb 12, 2019 12.80 13.07 12.61 12.76 768,780 -0.01(-0.08%)
Feb 11, 2019 12.51 12.86 12.38 12.77 544,862 +0.28(+2.24%)
Feb 08, 2019 12.48 12.60 12.29 12.49 660,400 -0.01(-0.08%)
Feb 07, 2019 12.71 12.82 12.43 12.50 948,916 -0.29(-2.27%)
Feb 06, 2019 12.99 13.00 12.63 12.79 906,005 -0.18(-1.39%)
Feb 05, 2019 12.72 13.02 12.64 12.97 987,473 +0.33(+2.61%)
Feb 04, 2019 12.54 12.64 12.35 12.64 932,518 +0.11(+0.88%)
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.