Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.322 6.363 6.058 6.058 9,912 -0.36(-5.62%)
Oct 30, 2019 6.309 6.419 6.302 6.419 2,347 +0.10(+1.54%)
Oct 29, 2019 6.346 6.424 6.322 6.322 1,838 -0.08(-1.22%)
Oct 28, 2019 6.400 6.400 6.400 36 +0.00(+0.00%)
Oct 25, 2019 6.400 6.400 6.400 6.400 410 -0.01(-0.19%)
Oct 24, 2019 6.416 6.416 6.412 6.412 1,742 -0.04(-0.64%)
Oct 23, 2019 6.453 6.453 6.411 6.453 2,255 +0.06(+0.92%)
Oct 22, 2019 6.395 6.395 6.395 6.395 820 -0.03(-0.46%)
Oct 21, 2019 6.385 6.424 6.331 6.424 1,328 +0.09(+1.47%)
Oct 18, 2019 6.292 6.331 6.292 6.331 1,640 -0.07(-1.11%)
Oct 17, 2019 6.369 6.439 6.361 6.402 3,235 +0.03(+0.44%)
Oct 16, 2019 6.363 6.380 6.357 6.374 3,019 -0.06(-0.89%)
Oct 15, 2019 6.219 6.434 6.219 6.432 3,489 -0.03(-0.41%)
Oct 14, 2019 6.341 6.458 6.292 6.458 1,332 -0.00(-0.07%)
Oct 11, 2019 6.463 6.463 6.324 6.462 5,330 +0.02(+0.29%)
Oct 10, 2019 6.234 6.458 6.190 6.443 13,813 +0.06(+0.92%)
Oct 09, 2019 6.317 6.385 6.268 6.385 3,534 +0.12(+1.95%)
Oct 08, 2019 6.268 6.331 6.102 6.263 19,455 -0.15(-2.36%)
Oct 07, 2019 6.414 6.414 6.414 4 +0.00(+0.00%)
Oct 04, 2019 6.292 6.414 6.221 6.414 3,485 +0.00(+0.03%)
Oct 03, 2019 6.353 6.412 6.075 6.412 3,643 +0.14(+2.30%)
Oct 02, 2019 6.341 6.463 6.268 6.268 2,638 -0.34(-5.17%)
Oct 01, 2019 6.422 6.609 6.422 6.609 1,072 +0.06(+0.97%)
Sep 30, 2019 6.422 6.546 6.422 6.546 569 +0.06(+0.93%)
Sep 27, 2019 6.475 6.609 6.390 6.486 2,255 +0.11(+1.72%)
Sep 26, 2019 6.376 6.376 6.376 6.376 565 +0.13(+2.05%)
Sep 25, 2019 6.568 6.568 6.248 6.248 3,534 -0.27(-4.19%)
Sep 24, 2019 6.524 6.524 6.521 6.521 1,732 -0.03(-0.52%)
Sep 23, 2019 6.556 6.556 6.556 303 +0.00(+0.00%)
Sep 20, 2019 6.243 6.556 6.126 6.556 9,225 +0.23(+3.70%)
Sep 19, 2019 6.195 6.385 6.195 6.322 4,864 +0.08(+1.25%)
Sep 18, 2019 6.347 6.398 6.243 6.243 2,406 -0.05(-0.78%)
Sep 17, 2019 6.126 6.351 6.126 6.292 1,851 -0.19(-2.93%)
Sep 16, 2019 6.241 6.507 6.200 6.482 2,121 -0.00(-0.08%)
Sep 13, 2019 6.365 6.487 6.341 6.487 3,690 -0.07(-1.04%)
Sep 12, 2019 6.009 6.556 6.009 6.555 6,168 -0.10(-1.43%)
Sep 11, 2019 6.614 6.653 6.600 6.651 1,531 +0.03(+0.47%)
Sep 10, 2019 6.620 6.620 6.620 2 +0.00(+0.00%)
Sep 09, 2019 5.956 6.620 5.956 6.620 5,436 -0.00(-0.04%)
Sep 06, 2019 6.354 6.622 6.354 6.622 3,485 +0.09(+1.31%)
Sep 05, 2019 6.356 6.622 6.356 6.536 4,621 -0.02(-0.30%)
Sep 04, 2019 6.268 6.556 6.175 6.556 2,017 -0.10(-1.51%)
Sep 03, 2019 6.656 6.656 6.656 4 +0.00(+0.00%)
Aug 30, 2019 6.422 6.656 6.422 6.656 615 +0.03(+0.43%)
Aug 29, 2019 6.504 6.628 6.487 6.628 1,986 +0.09(+1.40%)
Aug 28, 2019 6.397 6.536 6.306 6.536 1,296 +0.06(+0.94%)
Aug 27, 2019 6.240 6.548 6.240 6.476 1,401 -0.08(-1.17%)
Aug 26, 2019 6.525 6.552 6.524 6.552 1,344 +0.05(+0.73%)
Aug 23, 2019 6.505 6.505 6.505 173 +0.00(+0.00%)
Aug 22, 2019 6.478 6.505 6.478 6.505 830 +0.05(+0.83%)
Aug 21, 2019 6.500 6.500 6.451 6.451 1,537 -0.16(-2.35%)
Aug 20, 2019 6.607 6.607 6.607 6.607 1,061 +0.11(+1.65%)
Aug 19, 2019 6.669 6.669 6.500 6.500 2,154 -0.12(-1.79%)
Aug 16, 2019 6.618 6.618 6.618 6.618 824 +0.07(+1.05%)
Aug 15, 2019 6.549 6.549 6.549 230 +0.00(+0.00%)
Aug 14, 2019 6.549 6.549 6.549 500 +0.00(+0.00%)
Aug 13, 2019 6.500 6.549 6.500 6.549 1,626 +0.10(+1.52%)
Aug 12, 2019 6.451 6.451 6.451 6.451 874 -0.16(-2.37%)
Aug 09, 2019 6.576 6.608 6.576 6.608 1,030 -0.04(-0.56%)
Aug 08, 2019 6.499 6.670 6.492 6.645 12,043 +0.13(+1.93%)
Aug 07, 2019 6.427 6.519 6.063 6.519 19,212 -0.15(-2.22%)
Aug 06, 2019 6.708 6.708 6.519 6.667 3,970 -0.08(-1.20%)
Aug 05, 2019 6.786 6.786 6.748 6.748 2,170 -0.36(-5.13%)
Aug 02, 2019 6.498 7.113 6.498 7.113 412 +0.56(+8.62%)
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.