Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2019 7.780 7.780 7.780 0 +0.00(+0.00%)
Apr 26, 2019 7.870 7.870 7.780 7.780 1,600 +0.02(+0.26%)
Apr 25, 2019 7.860 7.930 7.627 7.760 4,315 -0.19(-2.39%)
Apr 24, 2019 7.830 7.971 7.754 7.950 4,372 +0.24(+3.11%)
Apr 23, 2019 8.130 8.130 7.710 7.710 855 -0.48(-5.86%)
Apr 22, 2019 7.540 8.190 7.540 8.190 5,241 +0.60(+7.91%)
Apr 18, 2019 8.210 8.210 7.590 7.590 5,500 -0.65(-7.90%)
Apr 17, 2019 8.200 8.310 8.190 8.241 6,240 +0.51(+6.61%)
Apr 16, 2019 8.140 8.150 7.685 7.730 4,985 -0.27(-3.37%)
Apr 15, 2019 8.150 8.150 8.000 8.000 2,213 +0.43(+5.68%)
Apr 12, 2019 7.570 7.940 7.570 7.570 2,000 +0.01(+0.13%)
Apr 11, 2019 7.230 7.560 7.230 7.560 1,603 -0.38(-4.79%)
Apr 10, 2019 7.500 7.500 7.940 301 +0.44(+5.87%)
Apr 09, 2019 7.900 7.963 7.500 7.500 1,900 -0.02(-0.27%)
Apr 08, 2019 8.150 8.150 7.140 7.520 12,508 -0.07(-0.92%)
Apr 05, 2019 7.810 8.060 7.590 7.590 1,400 +0.29(+3.97%)
Apr 04, 2019 7.630 7.650 7.000 7.300 3,303 -0.55(-7.01%)
Apr 03, 2019 7.770 8.200 7.760 7.850 4,020 -0.08(-1.01%)
Apr 02, 2019 8.220 8.220 7.920 7.930 12,747 -0.13(-1.61%)
Apr 01, 2019 8.490 8.490 7.759 8.060 12,448 +0.48(+6.33%)
Mar 29, 2019 7.750 7.750 7.580 7.580 1,300 -0.12(-1.56%)
Mar 28, 2019 7.700 7.700 7.700 5 +0.00(+0.00%)
Mar 27, 2019 7.800 7.840 7.700 7.700 1,400 +0.19(+2.53%)
Mar 26, 2019 7.670 7.670 7.510 7.510 6,362 -0.14(-1.83%)
Mar 25, 2019 8.100 8.100 7.650 7.650 1,139 -0.65(-7.83%)
Mar 22, 2019 8.150 8.300 8.150 8.300 1,200 +0.15(+1.83%)
Mar 21, 2019 8.538 8.538 8.150 8.150 400 -0.45(-5.23%)
Mar 20, 2019 8.600 8.600 8.600 8.600 252 +0.13(+1.53%)
Mar 18, 2019 8.470 8.470 8.470 0 -0.54(-5.99%)
Mar 15, 2019 9.010 9.010 9.010 9.010 500 +0.14(+1.58%)
Mar 14, 2019 8.870 8.870 8.870 8.870 130 +0.01(+0.11%)
Mar 13, 2019 8.860 8.860 8.860 8.860 120 +0.01(+0.13%)
Mar 12, 2019 8.848 8.848 8.848 8.848 417 -0.53(-5.61%)
Mar 11, 2019 9.374 9.374 9.374 9.374 587 +0.09(+1.02%)
Mar 08, 2019 9.240 9.300 9.060 9.280 6,600 +0.17(+1.87%)
Mar 07, 2019 9.110 9.110 9.110 9.110 134 -0.53(-5.50%)
Mar 06, 2019 10.65 10.65 9.320 9.640 16,096 +0.64(+7.11%)
Mar 05, 2019 9.180 9.270 8.920 9.000 2,264 +0.47(+5.51%)
Mar 04, 2019 8.530 8.530 8.530 8.530 102 +0.13(+1.55%)
Mar 01, 2019 8.380 8.560 8.380 8.400 600 +0.80(+10.53%)
Feb 28, 2019 7.600 7.600 7.600 7.600 300 -0.58(-7.09%)
Feb 27, 2019 8.180 8.180 8.180 8 +0.00(+0.00%)
Feb 26, 2019 8.180 8.180 8.180 8.180 2,008 +0.05(+0.62%)
Feb 25, 2019 8.130 8.130 8.130 102 +0.00(+0.00%)
Feb 22, 2019 8.130 8.130 8.130 8.130 100 -0.18(-2.17%)
Feb 19, 2019 8.310 8.310 8.310 0 -0.08(-0.95%)
Feb 15, 2019 8.393 8.393 8.390 85 -0.00(-0.04%)
Feb 14, 2019 8.393 8.393 8.393 8.393 365 -0.35(-3.97%)
Feb 13, 2019 8.740 8.740 8.740 8.740 208 +0.26(+3.07%)
Feb 12, 2019 8.480 8.480 8.480 8.480 215 +0.00(+0.00%)
Feb 11, 2019 9.090 9.090 8.480 8.480 1,156 -0.31(-3.53%)
Feb 08, 2019 8.788 8.788 8.790 1 +0.00(+0.02%)
Feb 07, 2019 8.788 8.788 8.788 8.788 250 -0.17(-1.88%)
Feb 05, 2019 8.956 8.956 8.956 0 +0.14(+1.61%)
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.