Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.714 6.798 6.200 6.259 27,710 -0.24(-3.69%)
Mar 28, 2019 6.359 6.683 6.302 6.499 14,121 +0.19(+2.96%)
Mar 27, 2019 6.500 6.771 6.021 6.312 29,771 -0.10(-1.53%)
Mar 26, 2019 7.100 7.101 6.210 6.410 42,118 -0.41(-6.04%)
Mar 25, 2019 7.000 7.040 6.800 6.822 25,317 -0.18(-2.54%)
Mar 22, 2019 7.277 7.638 6.900 7.000 33,510 -0.33(-4.53%)
Mar 21, 2019 7.577 7.800 7.051 7.332 30,974 -0.22(-2.87%)
Mar 20, 2019 7.566 7.859 7.329 7.549 20,182 +0.06(+0.77%)
Mar 19, 2019 7.605 7.999 7.400 7.491 24,245 -0.06(-0.76%)
Mar 18, 2019 7.780 7.848 7.500 7.548 23,491 +0.10(+1.32%)
Mar 15, 2019 7.852 7.900 7.202 7.450 72,800 -0.35(-4.49%)
Mar 14, 2019 8.400 8.400 7.700 7.800 33,327 -0.40(-4.88%)
Mar 13, 2019 8.000 8.285 7.840 8.200 60,228 +0.25(+3.11%)
Mar 12, 2019 7.507 8.073 7.490 7.953 56,666 +0.45(+6.03%)
Mar 11, 2019 7.107 7.600 6.825 7.501 52,087 +0.58(+8.33%)
Mar 08, 2019 7.500 7.659 6.501 6.924 77,220 +0.22(+3.34%)
Mar 07, 2019 6.999 7.299 6.700 6.700 30,223 -0.41(-5.79%)
Mar 06, 2019 7.755 7.840 7.100 7.112 36,377 -0.61(-7.94%)
Mar 05, 2019 7.906 7.906 7.620 7.725 20,765 -0.08(-0.96%)
Mar 04, 2019 8.300 8.300 7.800 7.800 20,104 -0.45(-5.45%)
Mar 01, 2019 7.960 8.350 7.830 8.250 25,870 +0.35(+4.44%)
Feb 28, 2019 8.020 8.050 7.800 7.899 21,025 -0.15(-1.88%)
Feb 27, 2019 8.200 8.400 8.000 8.050 48,752 +0.05(+0.63%)
Feb 26, 2019 7.957 8.152 7.800 8.000 31,409 +0.18(+2.35%)
Feb 25, 2019 7.912 8.040 7.500 7.816 26,026 -0.03(-0.43%)
Feb 22, 2019 7.790 8.000 7.520 7.850 24,040 +0.34(+4.56%)
Feb 21, 2019 7.349 7.665 7.349 7.508 23,045 +0.18(+2.47%)
Feb 20, 2019 7.835 7.950 7.249 7.327 46,398 -0.51(-6.53%)
Feb 19, 2019 9.000 9.000 7.700 7.839 48,042 +0.44(+5.93%)
Feb 15, 2019 7.000 7.600 6.900 7.400 78,110 +0.48(+6.86%)
Feb 14, 2019 6.890 7.106 6.556 6.925 23,578 +0.22(+3.36%)
Feb 13, 2019 6.600 6.888 6.506 6.700 18,798 -0.10(-1.47%)
Feb 12, 2019 6.500 6.800 6.400 6.800 34,863 +0.69(+11.38%)
Feb 11, 2019 6.365 6.397 6.080 6.105 15,083 +0.01(+0.08%)
Feb 08, 2019 6.500 6.500 6.100 6.100 18,980 -0.20(-3.17%)
Feb 07, 2019 6.300 6.434 6.300 6.300 18,634 +0.00(+0.00%)
Feb 06, 2019 6.200 6.400 6.100 6.300 15,642 +0.01(+0.13%)
Feb 05, 2019 6.478 6.600 6.292 6.292 23,863 -0.03(-0.44%)
Feb 04, 2019 6.100 6.500 6.100 6.320 32,876 +0.22(+3.61%)
Feb 01, 2019 6.200 6.300 6.100 6.100 14,290 +0.05(+0.79%)
Jan 31, 2019 5.900 6.280 5.900 6.052 39,362 -0.04(-0.59%)
Jan 30, 2019 6.000 6.153 5.900 6.088 26,911 +0.15(+2.53%)
Jan 29, 2019 5.775 6.097 5.710 5.938 42,117 +0.22(+3.87%)
Jan 28, 2019 5.995 6.150 5.601 5.717 45,514 -0.38(-6.28%)
Jan 25, 2019 5.900 6.200 5.900 6.100 24,420 +0.19(+3.23%)
Jan 24, 2019 5.970 6.000 5.760 5.909 17,597 +0.14(+2.46%)
Jan 23, 2019 6.047 6.200 5.629 5.767 35,613 -0.13(-2.25%)
Jan 22, 2019 6.000 6.216 5.800 5.900 39,107 +0.10(+1.72%)
Jan 18, 2019 6.000 6.200 5.700 5.800 48,630 -0.23(-3.75%)
Jan 17, 2019 6.200 6.265 6.000 6.026 62,737 -0.24(-3.81%)
Jan 16, 2019 6.200 6.950 6.189 6.265 70,075 -0.04(-0.56%)
Jan 15, 2019 6.148 6.500 5.899 6.300 46,755 +0.15(+2.44%)
Jan 14, 2019 6.388 6.400 6.002 6.150 17,451 -0.15(-2.38%)
Jan 11, 2019 6.200 6.500 6.200 6.300 23,480 +0.13(+2.16%)
Jan 10, 2019 6.255 6.300 6.000 6.167 27,330 -0.13(-2.11%)
Jan 09, 2019 5.608 6.300 5.608 6.300 46,227 +0.69(+12.32%)
Jan 08, 2019 5.718 5.943 5.511 5.609 33,419 -0.07(-1.15%)
Jan 07, 2019 5.500 6.384 5.500 5.674 93,312 -0.86(-13.11%)
Jan 04, 2019 5.300 6.850 5.120 6.530 111,530 +1.41(+27.54%)
Jan 03, 2019 5.300 5.592 5.100 5.120 19,263 -0.28(-5.22%)
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.