Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.270 8.270 8.010 8.010 10,500 -0.18(-2.24%)
May 30, 2019 8.193 8.193 8.193 132 +0.00(+0.00%)
May 29, 2019 8.220 8.260 8.193 8.193 5,301 -0.03(-0.39%)
May 28, 2019 8.220 8.263 8.220 8.225 7,042 -0.02(-0.24%)
May 24, 2019 8.245 8.245 8.245 123 +0.00(+0.00%)
May 23, 2019 8.245 8.245 8.245 84 +0.00(+0.00%)
May 22, 2019 8.235 8.245 8.235 8.245 7,171 -0.04(-0.44%)
May 21, 2019 8.295 8.295 8.259 8.281 9,848 +0.01(+0.13%)
May 20, 2019 8.280 8.290 8.270 8.270 12,424 +0.00(+0.00%)
May 17, 2019 8.270 8.270 8.270 8.270 1,100 +0.01(+0.12%)
May 16, 2019 8.285 8.285 8.260 8.260 4,576 -0.02(-0.24%)
May 15, 2019 8.280 8.341 8.200 8.280 11,562 +0.03(+0.36%)
May 14, 2019 8.270 8.270 8.250 8.250 1,686 -0.06(-0.72%)
May 13, 2019 8.360 8.385 8.310 8.310 4,687 -0.25(-2.92%)
May 10, 2019 8.450 8.560 8.450 8.560 14,500 +0.00(+0.00%)
May 09, 2019 8.243 8.560 8.243 8.560 438 -0.04(-0.47%)
May 08, 2019 8.280 8.600 8.260 8.600 2,506 -0.05(-0.58%)
May 07, 2019 8.293 9.000 8.270 8.650 26,358 +0.45(+5.49%)
May 06, 2019 8.250 8.370 8.180 8.200 4,071 -0.19(-2.26%)
May 03, 2019 8.250 8.450 8.230 8.390 10,600 +0.16(+1.94%)
May 02, 2019 8.300 8.300 8.220 8.230 1,486 -0.15(-1.79%)
May 01, 2019 8.280 8.380 8.210 8.380 4,857 +0.13(+1.58%)
Apr 30, 2019 8.240 8.250 8.150 8.250 10,000 +0.00(+0.00%)
Apr 29, 2019 8.220 8.306 8.120 8.250 7,590 -0.13(-1.55%)
Apr 26, 2019 8.181 8.380 8.181 8.380 8,100 +0.06(+0.78%)
Apr 25, 2019 8.010 8.315 8.010 8.315 22,847 +0.22(+2.66%)
Apr 24, 2019 8.120 8.120 8.090 8.100 4,832 -0.15(-1.82%)
Apr 23, 2019 8.261 8.400 8.220 8.250 9,775 +0.12(+1.47%)
Apr 22, 2019 8.180 8.200 8.050 8.130 13,643 -0.21(-2.52%)
Apr 18, 2019 8.280 8.590 8.120 8.340 7,800 +0.13(+1.58%)
Apr 17, 2019 8.580 8.900 8.130 8.210 6,689 -0.17(-2.03%)
Apr 16, 2019 8.400 8.582 8.380 8.380 1,467 -0.27(-3.12%)
Apr 15, 2019 8.660 8.780 8.500 8.650 6,500 +0.13(+1.47%)
Apr 12, 2019 8.790 8.962 8.415 8.525 9,200 -0.11(-1.22%)
Apr 11, 2019 8.990 9.020 8.630 8.630 6,177 -0.25(-2.82%)
Apr 10, 2019 8.800 9.350 8.800 8.880 11,105 +0.09(+0.97%)
Apr 09, 2019 8.480 8.940 8.345 8.795 37,702 +0.29(+3.47%)
Apr 08, 2019 8.390 8.500 8.290 8.500 14,534 +0.21(+2.53%)
Apr 05, 2019 8.150 8.290 8.110 8.290 8,000 +0.19(+2.35%)
Apr 04, 2019 8.110 8.163 8.010 8.100 34,476 -0.05(-0.61%)
Apr 03, 2019 8.160 8.185 8.085 8.150 74,834 -0.06(-0.73%)
Apr 02, 2019 8.160 8.210 8.110 8.210 9,748 +0.00(+0.04%)
Apr 01, 2019 8.220 8.220 8.120 8.207 20,981 +0.01(+0.08%)
Mar 29, 2019 8.170 8.215 8.170 8.200 1,300 +0.02(+0.24%)
Mar 28, 2019 8.100 8.210 8.100 8.180 12,989 -0.01(-0.12%)
Mar 27, 2019 8.110 8.200 8.110 8.190 10,550 +0.06(+0.74%)
Mar 26, 2019 8.230 8.230 7.950 8.130 13,100 -0.08(-0.97%)
Mar 25, 2019 8.230 8.271 8.110 8.210 5,331 -0.03(-0.36%)
Mar 22, 2019 8.220 8.240 8.000 8.240 19,400 +0.03(+0.37%)
Mar 21, 2019 8.230 8.250 8.210 8.210 3,121 +0.00(+0.00%)
Mar 20, 2019 8.250 8.470 8.210 8.210 8,072 +0.00(+0.00%)
Mar 19, 2019 8.270 8.330 8.210 8.210 156,214 +0.00(+0.00%)
Mar 18, 2019 8.270 8.280 8.210 8.210 30,385 -0.06(-0.73%)
Mar 15, 2019 8.220 8.270 8.210 8.270 118,100 +0.05(+0.61%)
Mar 14, 2019 8.253 8.345 8.220 8.220 22,800 -0.05(-0.60%)
Mar 13, 2019 8.290 8.480 8.270 8.270 9,557 -0.03(-0.36%)
Mar 12, 2019 8.410 8.410 8.300 8.300 801 -0.01(-0.12%)
Mar 11, 2019 8.290 8.400 8.290 8.310 5,313 -0.02(-0.24%)
Mar 08, 2019 8.370 8.500 8.330 8.330 800 -0.10(-1.19%)
Mar 07, 2019 8.420 8.430 8.369 8.430 6,275 +0.00(+0.00%)
Mar 06, 2019 8.370 8.430 8.275 8.430 6,345 -0.05(-0.59%)
Mar 05, 2019 8.480 8.480 8.480 146 +0.00(+0.00%)
Mar 04, 2019 8.370 8.490 8.360 8.480 7,971 +0.12(+1.44%)
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.