Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.180 7.260 7.100 7.240 1,617,516 +0.07(+0.98%)
Jan 30, 2018 7.210 7.220 7.140 7.170 1,288,332 -0.17(-2.32%)
Jan 29, 2018 7.350 7.370 7.265 7.340 1,349,533 -0.10(-1.34%)
Jan 26, 2018 7.340 7.465 7.337 7.440 1,717,747 +0.15(+2.06%)
Jan 25, 2018 7.450 7.477 7.280 7.290 2,233,005 -0.13(-1.75%)
Jan 24, 2018 7.210 7.420 7.190 7.420 2,826,274 +0.20(+2.77%)
Jan 23, 2018 7.140 7.240 7.128 7.220 2,823,728 +0.14(+1.98%)
Jan 22, 2018 7.020 7.137 6.989 7.080 2,193,560 +0.03(+0.43%)
Jan 19, 2018 7.020 7.065 6.970 7.050 1,837,517 -0.03(-0.42%)
Jan 18, 2018 7.070 7.135 7.032 7.080 1,493,779 -0.01(-0.14%)
Jan 17, 2018 7.060 7.135 7.045 7.090 2,002,396 +0.01(+0.14%)
Jan 16, 2018 7.110 7.150 7.023 7.080 2,593,505 -0.07(-0.98%)
Jan 12, 2018 7.150 7.150 7.150 0 +0.10(+1.42%)
Jan 11, 2018 7.080 7.210 7.040 7.050 5,020,256 +0.03(+0.43%)
Jan 10, 2018 7.050 7.020 2,846,387 +0.08(+1.15%)
Jan 09, 2018 6.830 6.990 6.800 6.940 2,601,503 +0.15(+2.21%)
Jan 08, 2018 6.750 6.800 6.720 6.790 1,235,743 +0.04(+0.59%)
Jan 05, 2018 6.720 6.770 6.680 6.750 1,122,386 -0.05(-0.74%)
Jan 04, 2018 6.770 6.830 6.750 6.800 2,025,739 +0.03(+0.44%)
Jan 03, 2018 6.650 6.780 6.650 6.770 2,315,186 +0.19(+2.89%)
Jan 02, 2018 6.580 6.600 6.540 6.580 1,501,708 +0.04(+0.61%)
Dec 29, 2017 6.540 6.540 6.540 0 +0.04(+0.62%)
Dec 28, 2017 6.460 6.510 6.440 6.500 1,397,848 +0.04(+0.62%)
Dec 27, 2017 6.470 6.490 6.430 6.460 1,301,301 -0.03(-0.46%)
Dec 26, 2017 6.330 6.520 6.320 6.490 2,980,673 +0.21(+3.34%)
Dec 22, 2017 6.220 6.300 6.215 6.280 1,763,531 +0.01(+0.16%)
Dec 21, 2017 6.180 6.280 6.174 6.270 2,457,588 +0.04(+0.64%)
Dec 20, 2017 6.190 6.250 6.155 6.230 1,736,287 +0.07(+1.14%)
Dec 19, 2017 6.140 6.170 6.130 6.160 693,258 +0.04(+0.65%)
Dec 18, 2017 6.170 6.180 6.065 6.120 1,189,795 -0.02(-0.33%)
Dec 15, 2017 6.140 6.150 6.090 6.140 800,412 +0.04(+0.66%)
Dec 14, 2017 5.960 6.115 5.950 6.100 1,463,750 +0.07(+1.16%)
Dec 13, 2017 6.130 6.140 6.020 6.030 1,257,811 -0.09(-1.47%)
Dec 12, 2017 6.250 6.260 6.070 6.120 1,239,256 -0.11(-1.77%)
Dec 11, 2017 6.180 6.240 6.150 6.230 1,309,921 +0.09(+1.47%)
Dec 08, 2017 6.170 6.200 6.090 6.140 2,457,594 +0.11(+1.82%)
Dec 07, 2017 6.000 6.060 5.990 6.030 836,271 +0.09(+1.52%)
Dec 06, 2017 5.940 6.100 5.940 5.940 2,151,077 -0.24(-3.88%)
Dec 05, 2017 6.140 6.220 6.130 6.180 790,041 +0.02(+0.32%)
Dec 04, 2017 6.200 6.200 6.141 6.160 920,868 -0.11(-1.75%)
Dec 01, 2017 6.270 6.370 6.240 6.270 1,785,258 +0.14(+2.28%)
Nov 30, 2017 6.200 6.220 6.080 6.130 2,433,689 -0.02(-0.33%)
Nov 29, 2017 6.210 6.275 6.060 6.150 1,805,460 -0.07(-1.13%)
Nov 28, 2017 6.200 6.250 6.190 6.220 1,053,796 +0.00(+0.00%)
Nov 27, 2017 6.270 6.280 6.174 6.220 1,302,725 -0.14(-2.20%)
Nov 24, 2017 6.330 6.370 6.300 6.360 1,330,075 +0.13(+2.09%)
Nov 22, 2017 6.200 6.245 6.140 6.230 3,107,248 +0.15(+2.47%)
Nov 21, 2017 6.010 6.120 6.010 6.080 1,450,591 +0.08(+1.33%)
Nov 20, 2017 5.990 6.010 5.915 6.000 1,044,667 -0.05(-0.83%)
Nov 17, 2017 5.950 6.060 5.945 6.050 1,648,041 +0.19(+3.24%)
Nov 16, 2017 5.850 5.920 5.821 5.860 1,974,046 +0.00(+0.00%)
Nov 15, 2017 5.850 5.917 5.815 5.860 1,877,265 -0.04(-0.68%)
Nov 14, 2017 6.060 6.062 5.860 5.900 3,406,500 -0.19(-3.12%)
Nov 13, 2017 6.110 6.140 6.030 6.090 2,601,805 -0.02(-0.33%)
Nov 10, 2017 6.150 6.180 6.065 6.110 2,498,001 -0.02(-0.33%)
Nov 09, 2017 6.110 6.200 6.095 6.130 3,280,040 +0.04(+0.66%)
Nov 08, 2017 6.120 6.255 6.041 6.090 3,831,290 -0.06(-0.98%)
Nov 07, 2017 6.150 6.185 6.110 6.150 2,368,078 -0.03(-0.49%)
Nov 06, 2017 5.940 6.209 5.930 6.180 5,767,934 +0.26(+4.39%)
Nov 03, 2017 5.800 5.940 5.755 5.920 4,849,414 +0.12(+2.07%)
Nov 02, 2017 5.730 5.810 5.710 5.800 2,806,864 +0.08(+1.40%)
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.