Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.900 5.930 5.800 5.890 102,668 -0.05(-0.84%)
May 30, 2018 5.750 5.960 5.680 5.940 87,785 +0.22(+3.85%)
May 29, 2018 5.780 5.825 5.620 5.720 120,483 -0.09(-1.55%)
May 25, 2018 5.810 5.810 5.810 0 -0.41(-6.59%)
May 24, 2018 6.220 6.250 6.170 6.220 92,172 -0.03(-0.48%)
May 23, 2018 6.250 6.260 6.210 6.250 124,343 -0.02(-0.32%)
May 22, 2018 6.380 6.380 6.250 6.270 122,448 -0.11(-1.72%)
May 21, 2018 6.240 6.450 6.240 6.380 107,179 +0.12(+1.92%)
May 18, 2018 6.320 6.380 6.210 6.260 100,497 -0.07(-1.11%)
May 17, 2018 6.350 6.430 6.275 6.330 105,826 -0.03(-0.47%)
May 16, 2018 6.470 6.470 6.310 6.360 119,198 -0.11(-1.70%)
May 15, 2018 6.500 6.530 6.460 6.470 61,644 -0.06(-0.92%)
May 14, 2018 6.500 6.560 6.411 6.530 75,067 +0.01(+0.15%)
May 11, 2018 6.440 6.560 6.420 6.520 48,119 +0.05(+0.77%)
May 10, 2018 6.850 6.850 6.350 6.470 118,555 -0.39(-5.69%)
May 09, 2018 6.790 7.040 6.786 6.860 58,186 +0.16(+2.39%)
May 08, 2018 6.660 6.700 6.390 6.700 157,020 +0.03(+0.45%)
May 07, 2018 7.250 7.350 6.600 6.670 289,266 -0.65(-8.88%)
May 04, 2018 7.410 7.410 7.240 7.320 74,471 -0.11(-1.48%)
May 03, 2018 7.450 7.450 7.380 7.430 53,309 -0.01(-0.13%)
May 02, 2018 7.400 7.500 7.380 7.440 91,956 +0.02(+0.27%)
May 01, 2018 7.500 7.510 7.380 7.420 62,581 -0.10(-1.33%)
Apr 30, 2018 7.400 7.530 7.380 7.520 94,466 +0.09(+1.21%)
Apr 27, 2018 7.480 7.480 7.413 7.430 56,768 -0.05(-0.67%)
Apr 26, 2018 7.400 7.540 7.380 7.480 63,438 +0.07(+0.94%)
Apr 25, 2018 7.350 7.450 7.321 7.410 51,648 +0.01(+0.14%)
Apr 24, 2018 7.540 7.564 7.400 7.400 63,540 -0.17(-2.25%)
Apr 23, 2018 7.600 7.600 7.510 7.570 51,633 -0.04(-0.53%)
Apr 20, 2018 7.580 7.610 7.450 7.610 92,800 +0.04(+0.53%)
Apr 19, 2018 7.500 7.670 7.500 7.570 97,441 +0.09(+1.20%)
Apr 18, 2018 7.560 7.570 7.320 7.480 65,141 -0.03(-0.40%)
Apr 17, 2018 7.350 7.650 7.320 7.510 135,072 +0.14(+1.90%)
Apr 16, 2018 7.400 7.556 7.310 7.370 109,342 +0.01(+0.14%)
Apr 13, 2018 7.410 7.520 7.240 7.360 41,346 +0.00(+0.00%)
Apr 12, 2018 7.320 7.430 7.230 7.360 49,457 +0.09(+1.24%)
Apr 11, 2018 7.250 7.480 7.190 7.270 106,537 +0.07(+0.97%)
Apr 10, 2018 7.140 7.385 7.070 7.200 114,514 +0.18(+2.56%)
Apr 09, 2018 7.050 7.130 6.902 7.020 80,134 +0.05(+0.72%)
Apr 06, 2018 7.000 7.208 6.820 6.970 154,927 -0.13(-1.83%)
Apr 05, 2018 7.380 7.380 7.050 7.100 107,278 -0.24(-3.27%)
Apr 04, 2018 7.120 7.380 7.101 7.340 42,030 +0.11(+1.52%)
Apr 03, 2018 7.150 7.260 7.050 7.230 79,471 +0.08(+1.12%)
Apr 02, 2018 7.290 7.395 7.100 7.150 73,683 -0.11(-1.52%)
Mar 29, 2018 7.260 7.260 7.260 0 +0.09(+1.26%)
Mar 28, 2018 7.184 7.242 7.150 7.170 67,960 +0.00(+0.00%)
Mar 27, 2018 7.380 7.389 7.170 7.170 55,882 -0.18(-2.45%)
Mar 26, 2018 7.500 7.500 7.300 7.350 83,170 -0.07(-0.94%)
Mar 23, 2018 7.550 7.550 7.400 7.420 97,899 -0.08(-1.07%)
Mar 22, 2018 7.500 7.659 7.350 7.500 253,844 +0.07(+0.94%)
Mar 21, 2018 7.210 7.460 7.170 7.430 75,042 +0.26(+3.63%)
Mar 20, 2018 7.190 7.367 7.100 7.170 91,160 +0.01(+0.14%)
Mar 19, 2018 7.480 7.480 7.100 7.160 183,745 -0.22(-2.98%)
Mar 16, 2018 7.250 7.550 7.250 7.380 87,659 +0.06(+0.82%)
Mar 15, 2018 7.360 7.410 7.200 7.320 98,802 -0.03(-0.41%)
Mar 14, 2018 7.480 7.486 7.300 7.350 79,545 -0.09(-1.21%)
Mar 13, 2018 7.590 7.620 7.440 7.440 108,415 -0.10(-1.33%)
Mar 12, 2018 7.520 7.650 7.500 7.540 95,623 +0.02(+0.27%)
Mar 09, 2018 7.670 7.670 7.480 7.520 251,470 -0.01(-0.13%)
Mar 08, 2018 7.600 7.675 7.510 7.530 106,514 -0.07(-0.92%)
Mar 07, 2018 7.510 7.650 7.510 7.600 48,048 +0.00(+0.00%)
Mar 06, 2018 7.700 7.750 7.550 7.600 94,682 -0.10(-1.30%)
Mar 05, 2018 7.670 7.750 7.520 7.700 118,529 +0.06(+0.79%)
Mar 02, 2018 7.670 7.830 7.520 7.640 100,763 -0.04(-0.52%)
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.