Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.627 7.734 7.600 7.724 842,173 +0.09(+1.13%)
Jan 30, 2019 7.638 7.697 7.600 7.638 665,831 +0.03(+0.35%)
Jan 29, 2019 7.627 7.686 7.595 7.611 513,831 +0.00(+0.00%)
Jan 28, 2019 7.643 7.654 7.578 7.611 541,310 -0.05(-0.60%)
Jan 25, 2019 7.675 7.679 7.627 7.656 394,711 +0.00(+0.04%)
Jan 24, 2019 7.627 7.691 7.605 7.654 493,993 +0.03(+0.35%)
Jan 23, 2019 7.665 7.665 7.611 7.627 385,136 -0.02(-0.28%)
Jan 22, 2019 7.622 7.691 7.622 7.648 456,145 +0.02(+0.21%)
Jan 18, 2019 7.665 7.718 7.622 7.632 529,318 -0.01(-0.14%)
Jan 17, 2019 7.643 7.665 7.616 7.643 512,001 -0.01(-0.07%)
Jan 16, 2019 7.589 7.659 7.573 7.648 356,461 +0.06(+0.85%)
Jan 15, 2019 7.498 7.600 7.487 7.584 300,499 +0.09(+1.15%)
Jan 14, 2019 7.509 7.552 7.482 7.498 360,927 -0.01(-0.14%)
Jan 11, 2019 7.433 7.514 7.396 7.509 435,056 +0.07(+0.94%)
Jan 10, 2019 7.439 7.449 7.420 7.439 404,754 +0.00(+0.00%)
Jan 09, 2019 7.449 7.484 7.344 7.439 475,003 +0.02(+0.29%)
Jan 08, 2019 7.449 7.449 7.394 7.417 550,282 +0.01(+0.15%)
Jan 07, 2019 7.310 7.449 7.277 7.406 467,611 +0.10(+1.40%)
Jan 04, 2019 7.148 7.320 7.148 7.304 410,142 +0.19(+2.72%)
Jan 03, 2019 7.105 7.197 7.094 7.111 843,692 +0.01(+0.08%)
Jan 02, 2019 7.003 7.148 6.998 7.105 324,421 +0.09(+1.30%)
Dec 31, 2018 7.127 7.132 6.955 7.014 1,066,817 -0.06(-0.91%)
Dec 28, 2018 7.197 7.207 7.067 7.078 1,183,947 -0.09(-1.28%)
Dec 27, 2018 7.084 7.180 7.035 7.170 594,067 +0.02(+0.23%)
Dec 26, 2018 6.901 7.159 6.901 7.154 501,363 +0.26(+3.83%)
Dec 24, 2018 6.874 6.922 6.734 6.890 649,237 +0.02(+0.23%)
Dec 21, 2018 6.885 6.979 6.865 6.874 892,051 +0.01(+0.08%)
Dec 20, 2018 7.105 7.127 6.847 6.868 1,100,669 -0.25(-3.55%)
Dec 19, 2018 7.100 7.267 7.073 7.121 607,727 +0.01(+0.08%)
Dec 18, 2018 7.105 7.240 7.051 7.116 1,001,027 +0.04(+0.61%)
Dec 17, 2018 7.444 7.465 7.051 7.073 1,504,089 -0.38(-5.05%)
Dec 14, 2018 7.519 7.544 7.433 7.449 732,716 -0.07(-0.93%)
Dec 13, 2018 7.530 7.577 7.467 7.519 980,881 -0.02(-0.28%)
Dec 12, 2018 7.593 7.593 7.525 7.540 740,508 +0.00(+0.00%)
Dec 11, 2018 7.472 7.572 7.451 7.540 778,550 +0.10(+1.34%)
Dec 10, 2018 7.498 7.519 7.383 7.441 874,408 -0.03(-0.42%)
Dec 07, 2018 7.451 7.483 7.425 7.472 744,718 +0.06(+0.78%)
Dec 06, 2018 7.525 7.525 7.289 7.414 973,161 -0.10(-1.39%)
Dec 04, 2018 7.587 7.598 7.477 7.519 603,403 -0.08(-1.04%)
Dec 03, 2018 7.566 7.608 7.540 7.598 522,357 +0.06(+0.84%)
Nov 30, 2018 7.593 7.593 7.472 7.535 615,799 -0.05(-0.69%)
Nov 29, 2018 7.561 7.593 7.553 7.587 476,461 +0.01(+0.07%)
Nov 28, 2018 7.509 7.593 7.488 7.582 646,784 +0.07(+0.98%)
Nov 27, 2018 7.525 7.525 7.462 7.509 544,068 -0.02(-0.21%)
Nov 26, 2018 7.498 7.560 7.498 7.525 578,037 +0.04(+0.56%)
Nov 23, 2018 7.409 7.493 7.399 7.483 559,921 +0.04(+0.56%)
Nov 21, 2018 7.441 7.441 7.441 0 +0.06(+0.85%)
Nov 20, 2018 7.362 7.409 7.315 7.378 922,394 -0.02(-0.21%)
Nov 19, 2018 7.331 7.404 7.304 7.393 694,936 +0.11(+1.51%)
Nov 16, 2018 7.289 7.331 7.241 7.283 812,802 +0.01(+0.07%)
Nov 15, 2018 7.268 7.352 7.236 7.278 922,002 -0.02(-0.22%)
Nov 14, 2018 7.315 7.372 7.283 7.294 785,561 +0.01(+0.14%)
Nov 13, 2018 7.372 7.384 7.283 7.283 712,103 -0.07(-1.00%)
Nov 12, 2018 7.404 7.477 7.352 7.357 662,593 -0.06(-0.85%)
Nov 09, 2018 7.414 7.504 7.383 7.420 973,569 +0.00(+0.00%)
Nov 08, 2018 7.519 7.561 7.404 7.420 1,085,939 -0.03(-0.35%)
Nov 07, 2018 7.393 7.462 7.383 7.446 626,471 +0.07(+0.92%)
Nov 06, 2018 7.278 7.378 7.252 7.378 734,725 +0.10(+1.37%)
Nov 05, 2018 7.283 7.336 7.262 7.278 827,112 -0.00(-0.04%)
Nov 02, 2018 7.357 7.368 7.273 7.281 581,662 -0.07(-0.89%)
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.