Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.400 7.890 7.400 7.880 21,205,254 +0.42(+5.63%)
Jan 30, 2019 6.940 7.550 6.920 7.460 28,751,216 +0.52(+7.49%)
Jan 29, 2019 6.680 6.970 6.640 6.940 13,937,523 +0.27(+4.05%)
Jan 28, 2019 6.560 6.680 6.480 6.670 5,099,900 +0.02(+0.30%)
Jan 25, 2019 6.650 6.780 6.600 6.650 6,726,900 +0.07(+1.06%)
Jan 24, 2019 6.470 6.750 6.470 6.580 5,915,911 +0.03(+0.46%)
Jan 23, 2019 6.630 6.780 6.470 6.550 5,681,983 -0.02(-0.30%)
Jan 22, 2019 6.630 6.670 6.510 6.570 6,372,029 -0.14(-2.09%)
Jan 18, 2019 6.890 6.910 6.680 6.710 9,240,800 -0.10(-1.47%)
Jan 17, 2019 6.700 6.880 6.530 6.810 8,503,837 +0.10(+1.49%)
Jan 16, 2019 6.800 6.900 6.680 6.710 6,926,403 -0.11(-1.61%)
Jan 15, 2019 6.850 7.070 6.750 6.820 12,627,969 +0.02(+0.29%)
Jan 14, 2019 6.510 7.150 6.370 6.800 19,437,489 +0.21(+3.19%)
Jan 11, 2019 6.500 6.615 6.480 6.590 6,902,200 -0.07(-1.05%)
Jan 10, 2019 6.630 6.730 6.410 6.660 11,210,283 +0.03(+0.45%)
Jan 09, 2019 6.410 6.690 6.350 6.630 11,469,908 +0.23(+3.59%)
Jan 08, 2019 6.570 6.580 6.160 6.400 9,594,088 -0.10(-1.54%)
Jan 07, 2019 6.410 6.590 6.310 6.500 9,696,506 +0.14(+2.20%)
Jan 04, 2019 6.190 6.400 6.130 6.360 9,405,500 +0.31(+5.12%)
Jan 03, 2019 6.100 6.150 6.020 6.050 7,557,824 -0.15(-2.42%)
Jan 02, 2019 6.130 6.240 6.000 6.200 8,796,270 -0.17(-2.67%)
Dec 31, 2018 6.560 6.570 6.210 6.370 8,667,400 -0.10(-1.55%)
Dec 28, 2018 6.500 6.560 6.300 6.470 7,996,400 +0.04(+0.62%)
Dec 27, 2018 6.170 6.450 6.030 6.430 8,513,054 +0.07(+1.10%)
Dec 26, 2018 6.110 6.370 5.960 6.360 9,839,021 +0.44(+7.43%)
Dec 24, 2018 6.000 6.120 5.840 5.920 8,835,800 -0.15(-2.47%)
Dec 21, 2018 6.530 6.650 6.060 6.070 13,598,300 -0.45(-6.90%)
Dec 20, 2018 6.820 6.920 6.330 6.520 12,059,705 -0.31(-4.54%)
Dec 19, 2018 7.010 7.150 6.800 6.830 9,277,128 -0.24(-3.39%)
Dec 18, 2018 7.030 7.190 6.840 7.070 10,667,655 +0.04(+0.57%)
Dec 17, 2018 7.630 7.640 6.960 7.030 18,071,373 -0.67(-8.70%)
Dec 14, 2018 7.530 7.890 7.400 7.700 10,773,600 -0.05(-0.65%)
Dec 13, 2018 7.550 7.900 7.260 7.750 14,918,961 +0.21(+2.79%)
Dec 12, 2018 7.200 7.550 7.120 7.540 15,984,212 +0.46(+6.50%)
Dec 11, 2018 7.080 7.200 6.920 7.080 8,087,273 +0.05(+0.71%)
Dec 10, 2018 7.030 7.120 6.740 7.030 9,977,686 +0.04(+0.57%)
Dec 07, 2018 7.360 7.380 6.960 6.990 11,576,100 -0.38(-5.16%)
Dec 06, 2018 6.860 7.370 6.720 7.370 16,664,742 +0.29(+4.10%)
Dec 04, 2018 7.600 7.640 7.050 7.080 19,624,700 -0.50(-6.60%)
Dec 03, 2018 8.100 8.130 7.500 7.580 22,300,564 -0.13(-1.69%)
Nov 30, 2018 7.800 8.000 7.680 7.710 10,994,700 -0.08(-1.03%)
Nov 29, 2018 8.060 8.120 7.760 7.790 12,944,543 -0.33(-4.06%)
Nov 28, 2018 7.600 8.150 7.600 8.120 22,028,686 +0.64(+8.56%)
Nov 27, 2018 7.300 7.700 7.230 7.480 9,030,902 +0.11(+1.49%)
Nov 26, 2018 7.610 7.630 7.160 7.370 12,121,290 -0.09(-1.21%)
Nov 23, 2018 7.680 7.695 7.410 7.460 8,119,600 -0.25(-3.24%)
Nov 21, 2018 7.710 7.710 7.710 0 +0.04(+0.52%)
Nov 20, 2018 7.650 7.910 7.150 7.670 26,892,507 -0.17(-2.17%)
Nov 19, 2018 7.380 8.210 7.280 7.840 49,028,495 +0.65(+9.04%)
Nov 16, 2018 7.400 7.650 7.160 7.190 14,972,400 -0.15(-2.04%)
Nov 15, 2018 7.150 7.490 7.110 7.340 17,918,941 +0.24(+3.38%)
Nov 14, 2018 6.800 7.450 6.800 7.100 29,548,253 +0.32(+4.72%)
Nov 13, 2018 6.690 6.900 6.580 6.780 15,342,337 +0.13(+1.95%)
Nov 12, 2018 6.720 6.930 6.560 6.650 12,679,345 -0.12(-1.77%)
Nov 09, 2018 6.590 6.930 6.520 6.770 12,789,700 +0.08(+1.20%)
Nov 08, 2018 6.490 7.100 6.470 6.690 20,494,234 -0.05(-0.74%)
Nov 07, 2018 6.420 6.880 6.150 6.740 23,483,511 +0.34(+5.31%)
Nov 06, 2018 7.220 7.320 6.400 6.400 49,801,953 -0.28(-4.19%)
Nov 05, 2018 6.520 6.720 6.250 6.680 13,098,064 +0.19(+2.93%)
Nov 02, 2018 6.840 6.840 6.270 6.490 17,988,800 -0.13(-1.96%)
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.