Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.328 8.498 8.312 8.458 56,929,832 +0.11(+1.26%)
Apr 29, 2019 8.385 8.409 8.150 8.352 77,222,696 -0.07(-0.86%)
Apr 26, 2019 8.118 8.458 8.053 8.425 192,918,336 +0.82(+10.74%)
Apr 25, 2019 7.705 7.713 7.559 7.608 64,877,636 -0.14(-1.78%)
Apr 24, 2019 7.648 7.778 7.608 7.745 49,156,300 +0.06(+0.74%)
Apr 23, 2019 7.575 7.697 7.527 7.689 48,790,396 +0.12(+1.60%)
Apr 22, 2019 7.631 7.631 7.535 7.567 48,575,856 -0.04(-0.52%)
Apr 18, 2019 7.583 7.663 7.551 7.607 37,464,756 +0.04(+0.53%)
Apr 17, 2019 7.488 7.631 7.480 7.567 38,513,780 +0.11(+1.50%)
Apr 16, 2019 7.424 7.488 7.360 7.456 51,408,340 +0.02(+0.32%)
Apr 15, 2019 7.551 7.567 7.376 7.432 51,726,316 -0.10(-1.27%)
Apr 12, 2019 7.543 7.647 7.520 7.528 48,516,000 +0.05(+0.64%)
Apr 11, 2019 7.448 7.496 7.432 7.480 33,251,968 +0.05(+0.64%)
Apr 10, 2019 7.352 7.448 7.328 7.432 35,738,456 +0.10(+1.30%)
Apr 09, 2019 7.384 7.456 7.304 7.336 37,495,320 -0.07(-0.97%)
Apr 08, 2019 7.312 7.424 7.304 7.408 32,917,256 +0.04(+0.54%)
Apr 05, 2019 7.304 7.384 7.233 7.368 47,522,480 +0.01(+0.11%)
Apr 04, 2019 7.336 7.408 7.312 7.360 49,562,312 +0.09(+1.20%)
Apr 03, 2019 7.225 7.384 7.217 7.273 71,097,744 +0.10(+1.33%)
Apr 02, 2019 7.129 7.193 7.097 7.177 38,528,804 +0.02(+0.33%)
Apr 01, 2019 7.058 7.169 7.058 7.153 57,311,476 +0.16(+2.28%)
Mar 29, 2019 7.010 7.081 6.938 6.994 42,636,608 +0.01(+0.11%)
Mar 28, 2019 6.890 7.034 6.882 6.986 48,846,632 +0.12(+1.74%)
Mar 27, 2019 6.970 7.058 6.866 6.866 49,705,664 -0.11(-1.60%)
Mar 26, 2019 6.803 6.978 6.803 6.978 60,045,780 +0.20(+2.94%)
Mar 25, 2019 6.819 6.890 6.747 6.779 57,557,452 -0.02(-0.35%)
Mar 22, 2019 6.874 6.906 6.787 6.803 52,681,276 -0.12(-1.73%)
Mar 21, 2019 6.771 6.922 6.763 6.922 58,803,340 +0.14(+2.12%)
Mar 20, 2019 6.906 6.906 6.755 6.779 68,462,064 -0.15(-2.18%)
Mar 19, 2019 6.858 7.066 6.858 6.930 71,924,656 +0.10(+1.52%)
Mar 18, 2019 6.731 6.827 6.707 6.827 44,356,212 +0.11(+1.66%)
Mar 15, 2019 6.707 6.747 6.667 6.715 83,553,448 +0.02(+0.24%)
Mar 14, 2019 6.787 6.811 6.691 6.699 45,570,468 -0.10(-1.41%)
Mar 13, 2019 6.842 6.890 6.771 6.795 61,525,028 -0.03(-0.47%)
Mar 12, 2019 6.890 6.930 6.811 6.827 47,458,988 -0.03(-0.46%)
Mar 11, 2019 6.739 6.874 6.731 6.858 46,288,616 +0.15(+2.26%)
Mar 08, 2019 6.691 6.747 6.643 6.707 54,944,500 -0.05(-0.71%)
Mar 07, 2019 6.819 6.827 6.651 6.755 68,148,720 -0.08(-1.17%)
Mar 06, 2019 6.970 6.994 6.819 6.835 63,229,104 -0.15(-2.17%)
Mar 05, 2019 7.010 7.018 6.930 6.986 49,399,004 -0.03(-0.45%)
Mar 04, 2019 7.034 7.145 6.978 7.018 57,985,256 +0.02(+0.23%)
Mar 01, 2019 7.050 7.081 6.938 7.002 47,327,768 +0.02(+0.23%)
Feb 28, 2019 6.986 7.002 6.850 6.986 54,096,484 -0.01(-0.11%)
Feb 27, 2019 7.034 7.097 6.994 6.994 42,789,164 -0.08(-1.13%)
Feb 26, 2019 6.970 7.121 6.946 7.073 48,141,924 +0.10(+1.37%)
Feb 25, 2019 6.986 7.050 6.970 6.978 70,988,416 +0.04(+0.57%)
Feb 22, 2019 6.954 6.970 6.819 6.938 51,405,292 +0.00(+0.00%)
Feb 21, 2019 7.121 7.129 6.930 6.938 56,142,752 -0.18(-2.57%)
Feb 20, 2019 7.034 7.153 7.026 7.121 69,443,520 +0.09(+1.25%)
Feb 19, 2019 6.795 7.050 6.795 7.034 47,608,928 +0.23(+3.40%)
Feb 15, 2019 6.763 6.819 6.699 6.803 72,913,728 +0.10(+1.43%)
Feb 14, 2019 6.675 6.747 6.627 6.707 29,565,042 +0.01(+0.12%)
Feb 13, 2019 6.731 6.898 6.683 6.699 34,114,136 -0.04(-0.59%)
Feb 12, 2019 6.675 6.747 6.675 6.739 32,921,490 +0.10(+1.56%)
Feb 11, 2019 6.699 6.723 6.604 6.635 34,390,792 -0.05(-0.72%)
Feb 08, 2019 6.604 6.699 6.500 6.683 48,521,020 +0.06(+0.96%)
Feb 07, 2019 6.866 6.866 6.604 6.619 69,201,336 -0.33(-4.70%)
Feb 06, 2019 7.002 7.089 6.914 6.946 40,970,944 -0.02(-0.34%)
Feb 05, 2019 6.914 6.978 6.890 6.970 32,813,246 +0.04(+0.57%)
Feb 04, 2019 6.930 6.930 6.842 6.930 36,152,860 -0.02(-0.23%)
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.