Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.200 8.200 8.060 8.200 24,683 +0.11(+1.35%)
Jan 30, 2019 8.010 8.091 7.970 8.091 2,193 +0.17(+2.09%)
Jan 29, 2019 7.960 7.980 7.870 7.925 2,566 -0.10(-1.31%)
Jan 28, 2019 7.820 8.220 7.820 8.030 12,362 +0.05(+0.63%)
Jan 25, 2019 8.000 8.140 7.830 7.980 16,500 -0.03(-0.37%)
Jan 24, 2019 7.870 8.010 7.820 8.010 53,598 +0.08(+1.01%)
Jan 23, 2019 7.870 8.020 7.870 7.930 370,873 +0.06(+0.76%)
Jan 22, 2019 8.000 8.300 7.870 7.870 60,359 +0.06(+0.77%)
Jan 18, 2019 7.810 7.810 7.810 7.810 200 +0.00(+0.00%)
Jan 17, 2019 8.010 8.010 7.710 7.810 14,575 -0.45(-5.45%)
Jan 16, 2019 7.810 8.260 7.810 8.260 634 +0.35(+4.42%)
Jan 15, 2019 7.760 7.910 7.730 7.910 1,220 +0.19(+2.46%)
Jan 14, 2019 7.710 7.720 7.710 7.720 896 -0.01(-0.13%)
Jan 11, 2019 7.730 7.730 7.720 7.730 3,600 +0.01(+0.13%)
Jan 10, 2019 7.720 7.870 7.720 7.720 3,539 -0.02(-0.19%)
Jan 09, 2019 7.900 7.900 7.710 7.735 3,198 +0.03(+0.32%)
Jan 08, 2019 7.707 7.707 7.710 177 +0.00(+0.04%)
Jan 07, 2019 7.680 7.707 7.670 7.707 1,898 +0.08(+1.07%)
Jan 04, 2019 7.865 7.865 7.625 7.625 700 -0.37(-4.57%)
Jan 03, 2019 7.820 7.990 7.820 7.990 5,165 +0.31(+4.04%)
Jan 02, 2019 7.520 7.680 7.520 7.680 4,035 +0.10(+1.32%)
Dec 31, 2018 7.590 7.870 7.520 7.580 1,800 +0.01(+0.13%)
Dec 28, 2018 7.540 7.710 7.520 7.570 1,300 +0.06(+0.80%)
Dec 27, 2018 7.540 7.810 7.510 7.510 3,531 -0.06(-0.79%)
Dec 26, 2018 7.570 7.570 7.570 7.570 451 -0.17(-2.20%)
Dec 24, 2018 7.510 7.740 7.510 7.740 1,600 +0.21(+2.79%)
Dec 21, 2018 7.720 7.720 7.510 7.530 16,100 -0.17(-2.21%)
Dec 20, 2018 7.660 7.830 7.510 7.700 6,212 -0.12(-1.53%)
Dec 19, 2018 7.540 7.890 7.520 7.820 4,462 +0.12(+1.56%)
Dec 18, 2018 7.630 7.860 7.450 7.700 8,349 +0.11(+1.45%)
Dec 17, 2018 7.690 7.825 7.460 7.590 6,995 +0.15(+2.02%)
Dec 14, 2018 7.760 8.180 7.410 7.440 10,800 -0.12(-1.59%)
Dec 13, 2018 7.680 7.790 7.424 7.560 11,784 +0.11(+1.48%)
Dec 12, 2018 7.510 7.550 7.450 7.450 2,865 -0.06(-0.80%)
Dec 11, 2018 7.520 7.760 7.510 7.510 11,136 -0.10(-1.31%)
Dec 10, 2018 7.610 7.685 7.610 7.610 1,778 -0.04(-0.52%)
Dec 07, 2018 7.580 7.650 7.580 7.650 600 +0.00(+0.00%)
Dec 06, 2018 7.750 7.760 7.380 7.650 48,811 -0.10(-1.29%)
Dec 04, 2018 7.940 7.950 7.750 7.750 27,700 -0.18(-2.27%)
Dec 03, 2018 7.820 7.930 7.820 7.930 3,969 +0.18(+2.32%)
Nov 30, 2018 7.810 7.810 7.750 7.750 2,900 -0.18(-2.26%)
Nov 29, 2018 7.883 7.950 7.883 7.929 4,789 +0.16(+2.05%)
Nov 28, 2018 7.951 7.951 7.770 7.770 5,872 +0.00(+0.00%)
Nov 27, 2018 7.770 7.770 7.770 47 +0.00(+0.00%)
Nov 26, 2018 8.070 8.070 7.510 7.770 52,638 -0.25(-3.12%)
Nov 23, 2018 8.020 8.020 8.020 17 +0.00(+0.00%)
Nov 21, 2018 8.020 8.020 8.020 0 +0.00(+0.00%)
Nov 20, 2018 8.047 8.047 8.020 8.020 14,908 +0.00(+0.00%)
Nov 19, 2018 8.059 8.059 8.020 8.020 854 +0.00(+0.00%)
Nov 16, 2018 7.750 8.020 7.200 8.020 6,000 +0.27(+3.48%)
Nov 15, 2018 7.776 7.776 7.750 7.750 4,726 -0.32(-3.97%)
Nov 14, 2018 8.070 8.070 8.070 8.070 228 -0.18(-2.18%)
Nov 13, 2018 8.250 8.250 8.250 8.250 265 +0.23(+2.87%)
Nov 12, 2018 8.010 8.230 8.010 8.020 439 -0.21(-2.55%)
Nov 09, 2018 8.080 8.230 8.080 8.230 400 -0.04(-0.48%)
Nov 08, 2018 8.270 8.270 8.270 8.270 5,812 +0.00(+0.00%)
Nov 07, 2018 8.270 8.300 8.260 8.270 12,133 -0.04(-0.53%)
Nov 06, 2018 8.260 8.322 8.260 8.314 1,152 +0.06(+0.78%)
Nov 05, 2018 8.275 8.350 8.210 8.250 1,439 +0.07(+0.86%)
Nov 02, 2018 8.200 8.350 8.180 8.180 500 +0.00(+0.00%)
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.