Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.560 6.880 6.550 6.660 394,706 +0.04(+0.60%)
Jul 30, 2018 6.750 6.820 6.400 6.620 663,593 -0.16(-2.29%)
Jul 27, 2018 7.260 7.308 6.540 6.775 878,700 -0.50(-6.94%)
Jul 26, 2018 7.440 7.500 7.220 7.280 360,903 -0.18(-2.41%)
Jul 25, 2018 7.390 7.540 7.311 7.460 283,886 +0.07(+0.95%)
Jul 24, 2018 7.950 7.950 7.360 7.390 527,477 -0.53(-6.69%)
Jul 23, 2018 7.790 8.160 7.780 7.920 460,243 +0.09(+1.15%)
Jul 20, 2018 8.310 8.360 7.650 7.830 754,559 -0.46(-5.55%)
Jul 19, 2018 8.110 8.390 8.060 8.290 513,352 +0.14(+1.72%)
Jul 18, 2018 7.750 8.200 7.690 8.150 586,255 +0.42(+5.43%)
Jul 17, 2018 7.470 7.760 7.410 7.730 263,547 +0.21(+2.79%)
Jul 16, 2018 7.670 7.739 7.370 7.520 208,329 -0.14(-1.83%)
Jul 13, 2018 7.610 7.800 7.560 7.660 242,875 +0.05(+0.66%)
Jul 12, 2018 7.660 7.720 7.533 7.610 230,928 -0.04(-0.52%)
Jul 11, 2018 7.620 7.690 7.321 7.650 321,152 +0.04(+0.53%)
Jul 10, 2018 7.400 7.710 7.273 7.610 559,714 +0.28(+3.82%)
Jul 09, 2018 7.290 7.330 7.290 7.330 282,128 +0.13(+1.81%)
Jul 06, 2018 7.070 7.250 7.011 7.200 317,908 +0.16(+2.27%)
Jul 05, 2018 7.250 7.369 6.970 7.040 486,954 -0.19(-2.63%)
Jul 03, 2018 7.230 7.230 7.230 0 +0.09(+1.26%)
Jul 02, 2018 7.210 7.230 6.950 7.140 552,050 -0.10(-1.38%)
Jun 29, 2018 7.380 7.500 7.200 7.240 423,888 -0.13(-1.76%)
Jun 28, 2018 7.110 7.480 7.060 7.370 500,960 +0.22(+3.08%)
Jun 27, 2018 7.690 7.840 7.100 7.150 1,155,742 -0.57(-7.38%)
Jun 26, 2018 7.900 7.920 7.510 7.720 440,822 -0.19(-2.40%)
Jun 25, 2018 8.050 8.070 7.700 7.910 608,238 -0.24(-2.94%)
Jun 22, 2018 8.450 8.480 8.027 8.150 1,133,006 -0.26(-3.09%)
Jun 21, 2018 8.270 8.460 8.150 8.410 879,170 +0.17(+2.06%)
Jun 20, 2018 7.950 8.350 7.900 8.240 945,807 +0.37(+4.70%)
Jun 19, 2018 7.790 8.050 7.660 7.870 1,051,605 +0.11(+1.42%)
Jun 18, 2018 8.060 8.100 7.550 7.760 1,259,616 -0.29(-3.60%)
Jun 15, 2018 8.100 7.900 8.050 2,998,791 -0.05(-0.62%)
Jun 14, 2018 7.290 8.340 7.191 8.100 3,409,083 +1.08(+15.38%)
Jun 13, 2018 7.290 7.490 6.929 7.020 1,052,420 -0.22(-3.04%)
Jun 12, 2018 6.980 7.350 6.980 7.240 694,821 +0.28(+4.02%)
Jun 11, 2018 6.870 7.000 6.870 6.960 331,226 +0.09(+1.31%)
Jun 08, 2018 7.110 7.280 6.590 6.870 794,720 -0.27(-3.78%)
Jun 07, 2018 7.080 7.200 6.980 7.140 467,338 +0.05(+0.71%)
Jun 06, 2018 6.680 7.130 6.610 7.090 708,316 +0.41(+6.14%)
Jun 05, 2018 6.660 6.750 6.520 6.680 480,838 +0.00(+0.00%)
Jun 04, 2018 6.750 6.750 6.430 6.680 447,115 -0.03(-0.45%)
Jun 01, 2018 6.550 6.720 6.420 6.710 570,042 +0.19(+2.91%)
May 31, 2018 6.800 6.930 6.470 6.520 637,949 -0.30(-4.40%)
May 30, 2018 6.720 7.040 6.720 6.820 564,405 +0.12(+1.79%)
May 29, 2018 6.830 6.960 6.585 6.700 544,823 -0.16(-2.33%)
May 25, 2018 6.860 6.860 6.860 0 -0.21(-2.97%)
May 24, 2018 7.160 7.189 6.900 7.070 365,058 -0.10(-1.39%)
May 23, 2018 6.720 7.220 6.708 7.170 999,861 +0.52(+7.82%)
May 22, 2018 6.610 6.980 6.530 6.650 940,102 +0.11(+1.68%)
May 21, 2018 7.000 7.036 6.500 6.540 845,444 -0.41(-5.90%)
May 18, 2018 6.900 7.135 6.730 6.950 675,010 -0.39(-5.31%)
May 17, 2018 7.130 7.429 7.070 7.340 492,162 +0.22(+3.09%)
May 16, 2018 6.920 7.190 6.840 7.120 359,614 +0.20(+2.89%)
May 15, 2018 7.230 7.230 6.750 6.920 848,839 -0.44(-5.98%)
May 14, 2018 6.880 7.370 6.840 7.360 826,409 +0.52(+7.60%)
May 11, 2018 6.430 6.850 6.380 6.840 481,914 +0.49(+7.72%)
May 10, 2018 6.500 6.650 6.268 6.350 809,321 -0.18(-2.76%)
May 09, 2018 6.660 6.865 6.420 6.530 783,088 -0.25(-3.69%)
May 08, 2018 6.850 6.980 6.780 6.780 285,124 -0.07(-1.02%)
May 07, 2018 6.770 6.970 6.730 6.850 325,335 +0.14(+2.09%)
May 04, 2018 6.640 6.820 6.640 6.710 296,065 -0.01(-0.15%)
May 03, 2018 6.900 7.040 6.570 6.720 534,891 -0.19(-2.75%)
May 02, 2018 7.150 7.250 6.890 6.910 439,551 -0.24(-3.36%)
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.