Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 6.986 7.018 6.866 6.946 42,839,104 -0.06(-0.91%)
Jan 31, 2019 6.866 7.026 6.850 7.010 49,443,708 +0.07(+1.03%)
Jan 30, 2019 6.898 6.946 6.787 6.938 37,527,768 +0.08(+1.16%)
Jan 29, 2019 6.819 6.882 6.749 6.858 38,889,352 +0.08(+1.15%)
Jan 28, 2019 6.890 6.890 6.717 6.780 53,750,984 -0.16(-2.26%)
Jan 25, 2019 6.843 7.015 6.835 6.937 67,861,280 +0.20(+3.02%)
Jan 24, 2019 6.514 6.796 6.436 6.733 101,536,520 +0.20(+3.12%)
Jan 23, 2019 6.686 6.686 6.483 6.530 57,311,856 -0.13(-1.88%)
Jan 22, 2019 6.686 6.733 6.624 6.655 60,248,360 -0.06(-0.93%)
Jan 18, 2019 6.569 6.733 6.522 6.717 65,303,812 +0.17(+2.63%)
Jan 17, 2019 6.475 6.608 6.428 6.545 72,436,368 +0.05(+0.84%)
Jan 16, 2019 6.796 6.866 6.467 6.490 94,334,352 -0.43(-6.22%)
Jan 15, 2019 7.062 7.070 6.851 6.921 83,405,840 -0.12(-1.67%)
Jan 14, 2019 6.890 7.093 6.858 7.038 56,561,056 +0.13(+1.93%)
Jan 11, 2019 6.866 6.992 6.811 6.905 53,082,928 +0.12(+1.73%)
Jan 10, 2019 6.819 6.866 6.616 6.788 50,422,980 -0.04(-0.57%)
Jan 09, 2019 6.616 6.866 6.545 6.827 61,803,412 +0.27(+4.18%)
Jan 08, 2019 6.592 6.686 6.537 6.553 58,290,404 +0.06(+0.97%)
Jan 07, 2019 6.349 6.545 6.279 6.490 52,014,496 +0.16(+2.60%)
Jan 04, 2019 6.193 6.357 6.146 6.326 54,973,280 +0.23(+3.86%)
Jan 03, 2019 6.240 6.256 6.091 6.091 49,330,708 -0.09(-1.52%)
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.