Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.141 6.228 6.108 6.142 478,244,480 +0.08(+1.27%)
Jan 30, 2018 6.025 6.134 5.957 6.065 570,016,064 -0.10(-1.67%)
Jan 29, 2018 6.066 6.200 6.012 6.168 454,819,328 +0.09(+1.45%)
Jan 26, 2018 5.950 6.081 5.937 6.080 516,602,304 +0.17(+2.95%)
Jan 25, 2018 5.947 5.991 5.891 5.906 409,406,240 +0.01(+0.23%)
Jan 24, 2018 5.973 6.009 5.836 5.892 580,697,216 -0.08(-1.30%)
Jan 23, 2018 5.893 5.992 5.875 5.970 474,832,672 +0.13(+2.23%)
Jan 22, 2018 5.758 5.841 5.700 5.839 550,609,728 +0.09(+1.56%)
Jan 19, 2018 5.700 5.774 5.672 5.750 609,672,256 +0.14(+2.53%)
Jan 18, 2018 5.596 5.663 5.564 5.608 407,852,256 -0.01(-0.12%)
Jan 17, 2018 5.515 5.625 5.420 5.615 537,857,792 +0.12(+2.09%)
Jan 16, 2018 5.599 5.685 5.415 5.500 691,114,176 -0.07(-1.29%)
Jan 12, 2018 5.572 5.572 5.572 0 -0.03(-0.49%)
Jan 11, 2018 5.622 5.654 5.578 5.599 405,663,008 +0.01(+0.18%)
Jan 10, 2018 5.593 5.589 582,190,400 +0.04(+0.78%)
Jan 09, 2018 5.553 5.593 5.463 5.546 496,805,536 -0.00(-0.03%)
Jan 08, 2018 5.507 5.622 5.462 5.547 879,683,008 +0.16(+3.06%)
Jan 05, 2018 5.352 5.420 5.274 5.382 580,402,880 +0.05(+0.85%)
Jan 04, 2018 5.391 5.449 5.315 5.337 582,685,312 +0.03(+0.53%)
Jan 03, 2018 5.100 5.340 5.091 5.309 911,439,872 +0.33(+6.58%)
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.