Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.891 6.991 6.891 6.894 9,952 +0.05(+0.72%)
Jan 30, 2019 6.726 6.845 6.726 6.845 4,338 +0.12(+1.76%)
Jan 29, 2019 6.662 6.726 6.662 6.726 2,636 +0.09(+1.38%)
Jan 28, 2019 6.599 6.667 6.589 6.635 4,051 -0.04(-0.55%)
Jan 25, 2019 6.635 6.781 6.635 6.672 17,531 +0.05(+0.83%)
Jan 24, 2019 6.644 6.644 6.544 6.617 6,444 -0.07(-1.09%)
Jan 23, 2019 6.726 6.743 6.643 6.690 5,298 -0.05(-0.70%)
Jan 22, 2019 6.818 6.845 6.735 6.737 3,641 -0.12(-1.71%)
Jan 18, 2019 6.781 6.881 6.781 6.854 5,259 +0.08(+1.21%)
Jan 17, 2019 6.699 6.772 6.662 6.772 2,047 +0.03(+0.41%)
Jan 16, 2019 6.763 6.772 6.708 6.745 3,505 -0.05(-0.80%)
Jan 15, 2019 6.627 6.799 6.627 6.799 7,098 +0.15(+2.18%)
Jan 14, 2019 6.627 6.654 6.608 6.654 6,355 -0.05(-0.68%)
Jan 11, 2019 6.726 6.726 6.672 6.699 2,313 -0.08(-1.17%)
Jan 10, 2019 6.790 6.790 6.708 6.778 7,710 -0.02(-0.27%)
Jan 09, 2019 6.735 6.799 6.735 6.797 14,660 +0.11(+1.59%)
Jan 08, 2019 6.699 6.739 6.681 6.690 3,905 +0.06(+0.96%)
Jan 07, 2019 6.254 6.690 6.254 6.627 19,432 +0.44(+7.04%)
Jan 04, 2019 6.037 6.191 6.037 6.191 4,296 +0.22(+3.65%)
Jan 03, 2019 5.964 6.027 5.899 5.973 13,829 +0.05(+0.92%)
Jan 02, 2019 5.746 5.937 5.746 5.918 9,583 +0.06(+1.09%)
Dec 31, 2018 5.737 5.909 5.610 5.855 138,034 +0.18(+3.20%)
Dec 28, 2018 5.619 5.696 5.555 5.673 37,896 +0.04(+0.79%)
Dec 27, 2018 5.528 5.719 5.392 5.629 34,428 -0.01(-0.14%)
Dec 26, 2018 5.474 5.637 5.365 5.637 27,557 +0.20(+3.67%)
Dec 24, 2018 5.619 5.619 5.437 5.437 14,431 -0.26(-4.62%)
Dec 21, 2018 5.628 5.701 5.546 5.701 34,260 +0.04(+0.64%)
Dec 20, 2018 5.810 5.819 5.592 5.664 17,509 -0.23(-3.93%)
Dec 19, 2018 5.991 6.027 5.873 5.896 16,565 -0.10(-1.59%)
Dec 18, 2018 6.200 6.218 5.973 5.991 12,418 -0.24(-3.79%)
Dec 17, 2018 6.263 6.363 6.218 6.227 11,849 -0.20(-3.11%)
Dec 14, 2018 6.481 6.481 6.409 6.427 19,719 -0.08(-1.26%)
Dec 13, 2018 6.527 6.536 6.455 6.509 16,132 -0.03(-0.41%)
Dec 12, 2018 6.527 6.581 6.518 6.536 26,192 +0.11(+1.69%)
Dec 11, 2018 6.554 6.554 6.409 6.427 24,050 -0.08(-1.19%)
Dec 10, 2018 6.590 6.590 6.427 6.505 23,865 -0.11(-1.69%)
Dec 07, 2018 6.743 6.888 6.617 6.617 18,942 -0.06(-0.95%)
Dec 06, 2018 6.698 6.698 6.545 6.680 38,349 -0.14(-2.12%)
Dec 04, 2018 6.960 6.960 6.815 6.824 9,194 -0.18(-2.58%)
Dec 03, 2018 6.951 7.036 6.951 7.005 16,459 +0.16(+2.37%)
Nov 30, 2018 6.861 6.906 6.770 6.843 8,640 -0.02(-0.26%)
Nov 29, 2018 6.779 6.932 6.779 6.861 8,282 +0.04(+0.60%)
Nov 28, 2018 6.815 6.834 6.690 6.820 7,239 +0.03(+0.47%)
Nov 27, 2018 6.803 6.886 6.779 6.788 15,120 -0.14(-1.96%)
Nov 26, 2018 6.951 6.978 6.893 6.924 9,300 +0.07(+1.06%)
Nov 23, 2018 6.960 6.960 6.815 6.852 1,772 -0.22(-3.07%)
Nov 21, 2018 7.068 7.068 7.068 0 +0.16(+2.35%)
Nov 20, 2018 6.915 6.984 6.873 6.906 19,925 -0.27(-3.71%)
Nov 19, 2018 7.122 7.222 7.092 7.172 34,528 +0.03(+0.44%)
Nov 16, 2018 7.086 7.149 7.086 7.140 8,640 +0.08(+1.15%)
Nov 15, 2018 6.951 7.095 6.951 7.059 4,019 +0.06(+0.90%)
Nov 14, 2018 7.068 7.091 6.992 6.996 15,325 +0.00(+0.00%)
Nov 13, 2018 7.221 7.221 6.996 6.996 10,799 -0.24(-3.35%)
Nov 12, 2018 7.382 7.382 7.238 7.238 2,184 -0.13(-1.83%)
Nov 09, 2018 7.391 7.436 7.346 7.373 2,004 -0.12(-1.64%)
Nov 08, 2018 7.589 7.598 7.496 7.496 9,875 -0.13(-1.68%)
Nov 07, 2018 7.517 7.634 7.490 7.625 6,054 +0.19(+2.58%)
Nov 06, 2018 7.409 7.445 7.373 7.433 8,203 -0.01(-0.14%)
Nov 05, 2018 7.301 7.455 7.301 7.443 4,373 +0.17(+2.32%)
Nov 02, 2018 7.319 7.382 7.274 7.274 7,126 -0.05(-0.74%)
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.