Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.539 7.576 7.446 7.446 759,629 -0.09(-1.23%)
Feb 27, 2019 7.492 7.585 7.418 7.539 1,092,306 +0.05(+0.62%)
Feb 26, 2019 7.604 7.702 7.464 7.492 1,316,884 -0.13(-1.71%)
Feb 25, 2019 7.725 7.734 7.530 7.623 1,304,829 +0.04(+0.49%)
Feb 22, 2019 7.511 7.651 7.511 7.585 811,410 +0.09(+1.24%)
Feb 21, 2019 7.557 7.623 7.455 7.492 1,273,883 -0.09(-1.23%)
Feb 20, 2019 7.464 7.651 7.436 7.585 1,311,143 +0.10(+1.37%)
Feb 19, 2019 7.502 7.530 7.409 7.483 1,459,856 -0.01(-0.12%)
Feb 15, 2019 7.446 7.567 7.288 7.492 1,095,597 +0.09(+1.26%)
Feb 14, 2019 7.409 7.483 7.204 7.399 1,001,421 +0.01(+0.13%)
Feb 13, 2019 7.464 7.530 7.381 7.390 942,134 -0.07(-0.87%)
Feb 12, 2019 7.343 7.492 7.306 7.455 1,967,074 +0.17(+2.30%)
Feb 11, 2019 7.139 7.334 7.111 7.288 2,175,196 +0.17(+2.35%)
Feb 08, 2019 7.036 7.139 6.966 7.120 1,082,275 +0.06(+0.79%)
Feb 07, 2019 7.074 7.185 6.990 7.064 1,443,996 -0.05(-0.65%)
Feb 06, 2019 7.036 7.148 6.999 7.111 1,645,713 +0.07(+0.92%)
Feb 05, 2019 7.101 7.250 6.971 7.046 2,018,171 -0.01(-0.13%)
Feb 04, 2019 6.813 7.083 6.780 7.055 2,772,819 +0.25(+3.69%)
Feb 01, 2019 6.822 6.869 6.664 6.804 1,565,232 +0.08(+1.25%)
Jan 31, 2019 6.655 6.813 6.627 6.720 1,016,087 +0.08(+1.26%)
Jan 30, 2019 6.701 6.720 6.552 6.636 1,292,194 +0.01(+0.14%)
Jan 29, 2019 6.590 6.692 6.529 6.627 1,021,830 +0.08(+1.28%)
Jan 28, 2019 6.673 6.673 6.487 6.543 1,951,452 -0.15(-2.23%)
Jan 25, 2019 6.636 6.897 6.636 6.692 2,252,223 +0.12(+1.84%)
Jan 24, 2019 6.515 6.701 6.422 6.571 1,455,296 +0.06(+0.86%)
Jan 23, 2019 6.701 6.850 6.469 6.515 1,293,006 -0.13(-1.96%)
Jan 22, 2019 6.794 6.822 6.608 6.645 1,185,823 -0.18(-2.59%)
Jan 18, 2019 6.794 6.850 6.636 6.822 1,555,132 +0.07(+0.96%)
Jan 17, 2019 6.599 6.822 6.590 6.757 2,539,068 +0.11(+1.68%)
Jan 16, 2019 6.459 6.729 6.459 6.645 2,874,188 +0.22(+3.48%)
Jan 15, 2019 6.487 6.664 6.385 6.422 2,481,796 -0.07(-1.00%)
Jan 14, 2019 6.590 6.655 6.394 6.487 2,368,675 -0.12(-1.83%)
Jan 11, 2019 6.403 6.608 6.366 6.608 1,244,514 +0.17(+2.60%)
Jan 10, 2019 6.450 6.636 6.431 6.441 1,313,166 -0.07(-1.00%)
Jan 09, 2019 6.469 6.543 6.320 6.506 1,152,648 +0.04(+0.58%)
Jan 08, 2019 6.422 6.487 6.217 6.469 1,881,353 +0.15(+2.36%)
Jan 07, 2019 6.217 6.431 6.152 6.320 2,362,154 +0.11(+1.80%)
Jan 04, 2019 5.947 6.292 5.891 6.208 4,461,255 +0.33(+5.54%)
Jan 03, 2019 5.957 6.003 5.817 5.882 2,478,170 -0.08(-1.40%)
Jan 02, 2019 5.529 6.003 5.473 5.966 2,220,398 +0.37(+6.66%)
Dec 31, 2018 5.724 5.789 5.594 5.594 2,855,839 -0.09(-1.64%)
Dec 28, 2018 5.761 5.817 5.547 5.687 3,248,973 -0.05(-0.81%)
Dec 27, 2018 5.780 5.836 5.612 5.733 2,333,630 -0.12(-2.07%)
Dec 26, 2018 5.640 5.864 5.510 5.854 2,920,477 +0.26(+4.66%)
Dec 24, 2018 5.696 5.845 5.575 5.594 1,111,069 -0.19(-3.22%)
Dec 21, 2018 5.966 5.966 5.501 5.780 8,686,135 -0.17(-2.82%)
Dec 20, 2018 6.031 6.087 5.826 5.947 2,671,138 -0.12(-1.99%)
Dec 19, 2018 6.143 6.394 6.031 6.068 2,679,478 -0.05(-0.76%)
Dec 18, 2018 6.273 6.348 5.980 6.115 2,528,906 -0.13(-2.09%)
Dec 17, 2018 6.348 6.413 6.143 6.245 3,221,097 -0.10(-1.61%)
Dec 14, 2018 6.608 6.692 6.329 6.348 3,071,692 -0.34(-5.15%)
Dec 13, 2018 6.943 7.022 6.664 6.692 1,875,229 -0.16(-2.38%)
Dec 12, 2018 6.846 7.198 6.822 6.855 2,574,309 +0.13(+1.93%)
Dec 11, 2018 6.781 7.068 6.688 6.725 2,430,545 +0.00(+0.00%)
Dec 10, 2018 6.855 6.938 6.707 6.725 1,883,278 -0.18(-2.55%)
Dec 07, 2018 7.105 7.244 6.836 6.901 1,885,520 -0.20(-2.87%)
Dec 06, 2018 6.790 7.123 6.744 7.105 1,770,939 +0.23(+3.37%)
Dec 04, 2018 7.160 7.225 6.818 6.873 1,660,544 -0.30(-4.13%)
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.