Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.815 7.045 6.787 7.022 709,702,912 +0.34(+5.09%)
Sep 27, 2018 6.706 6.727 6.650 6.682 214,442,416 +0.01(+0.18%)
Sep 26, 2018 6.712 6.753 6.654 6.670 268,568,320 -0.04(-0.56%)
Sep 25, 2018 6.706 6.733 6.620 6.707 280,380,928 +0.07(+1.02%)
Sep 24, 2018 6.552 6.643 6.464 6.640 293,948,032 +0.06(+0.85%)
Sep 21, 2018 6.666 6.712 6.550 6.583 435,312,224 -0.07(-1.06%)
Sep 20, 2018 6.673 6.716 6.600 6.654 430,655,552 -0.14(-2.10%)
Sep 19, 2018 6.754 6.815 6.703 6.797 224,812,288 +0.02(+0.35%)
Sep 18, 2018 6.849 6.953 6.766 6.773 299,540,640 -0.07(-1.06%)
Sep 17, 2018 6.882 6.931 6.826 6.845 205,328,112 -0.06(-0.90%)
Sep 14, 2018 6.872 6.974 6.835 6.908 387,099,392 +0.13(+1.88%)
Sep 13, 2018 6.769 6.872 6.751 6.781 305,187,488 +0.08(+1.17%)
Sep 12, 2018 6.777 6.797 6.545 6.702 419,170,976 -0.11(-1.69%)
Sep 11, 2018 6.819 6.907 6.798 6.817 243,108,320 -0.05(-0.70%)
Sep 10, 2018 6.816 6.895 6.772 6.865 220,203,216 +0.07(+1.06%)
Sep 07, 2018 6.722 6.920 6.677 6.794 295,543,808 -0.02(-0.32%)
Sep 06, 2018 6.941 6.944 6.782 6.815 322,864,576 -0.14(-2.05%)
Sep 05, 2018 7.072 7.107 6.876 6.957 393,233,728 -0.13(-1.86%)
Sep 04, 2018 7.001 7.127 6.972 7.089 391,870,656 +0.08(+1.08%)
Aug 31, 2018 7.014 7.014 7.014 0 +0.07(+1.03%)
Aug 30, 2018 6.928 7.040 6.905 6.942 346,217,024 -0.02(-0.24%)
Aug 29, 2018 6.845 6.984 6.824 6.959 420,118,272 +0.10(+1.50%)
Aug 28, 2018 6.888 6.911 6.735 6.856 475,039,616 -0.04(-0.55%)
Aug 27, 2018 6.832 6.969 6.800 6.894 505,616,896 +0.09(+1.35%)
Aug 24, 2018 6.677 6.817 6.672 6.802 531,745,184 +0.13(+2.02%)
Aug 23, 2018 6.529 6.734 6.515 6.668 720,630,080 +0.10(+1.53%)
Aug 22, 2018 6.297 6.573 6.294 6.568 749,668,480 +0.24(+3.75%)
Aug 21, 2018 6.210 6.335 6.190 6.330 672,982,080 +0.14(+2.21%)
Aug 20, 2018 6.077 6.327 5.965 6.193 854,480,960 +0.08(+1.23%)
Aug 17, 2018 6.321 6.321 6.091 6.118 1,143,694,208 -0.32(-4.90%)
Aug 16, 2018 6.545 6.547 6.372 6.433 797,977,536 -0.04(-0.63%)
Aug 15, 2018 6.554 6.588 6.395 6.474 590,951,744 -0.06(-0.90%)
Aug 14, 2018 6.507 6.547 6.423 6.533 465,208,544 +0.13(+2.07%)
Aug 13, 2018 6.376 6.522 6.374 6.400 374,624,064 +0.03(+0.52%)
Aug 10, 2018 6.326 6.400 6.315 6.367 256,738,512 -0.04(-0.65%)
Aug 09, 2018 6.476 6.478 6.401 6.409 204,226,416 -0.05(-0.76%)
Aug 08, 2018 6.422 6.503 6.387 6.458 261,964,928 +0.04(+0.57%)
Aug 07, 2018 6.397 6.440 6.370 6.421 258,121,616 +0.07(+1.15%)
Aug 06, 2018 6.287 6.351 6.240 6.348 207,518,720 +0.05(+0.77%)
Aug 03, 2018 6.287 6.324 6.270 6.300 214,383,632 +0.04(+0.59%)
Aug 02, 2018 6.087 6.267 6.028 6.263 269,448,736 +0.10(+1.68%)
Aug 01, 2018 6.151 6.206 6.095 6.159 282,778,144 +0.04(+0.66%)
Jul 31, 2018 6.090 6.194 6.051 6.119 283,824,352 +0.02(+0.30%)
Jul 30, 2018 6.312 6.318 6.065 6.101 340,268,864 -0.20(-3.13%)
Jul 27, 2018 6.405 6.412 6.243 6.298 295,551,840 -0.07(-1.11%)
Jul 26, 2018 6.274 6.405 6.257 6.368 325,047,264 +0.07(+1.18%)
Jul 25, 2018 6.306 6.166 6.294 320,138,272 +0.08(+1.27%)
Jul 24, 2018 6.281 6.368 6.197 6.215 354,669,056 -0.02(-0.28%)
Jul 23, 2018 6.243 6.244 6.079 6.232 301,270,496 -0.04(-0.59%)
Jul 20, 2018 6.334 6.258 6.269 222,585,728 -0.03(-0.45%)
Jul 19, 2018 6.271 6.332 6.255 6.298 235,687,136 +0.01(+0.13%)
Jul 18, 2018 6.332 6.346 6.238 6.290 277,601,344 -0.05(-0.78%)
Jul 17, 2018 6.152 6.355 6.127 6.339 362,069,728 +0.14(+2.21%)
Jul 16, 2018 6.202 6.256 6.190 6.202 196,838,368 -0.03(-0.45%)
Jul 13, 2018 6.230 247,273,424 -0.05(-0.76%)
Jul 12, 2018 6.231 6.326 6.221 6.278 345,507,840 +0.09(+1.49%)
Jul 11, 2018 6.235 6.270 6.175 6.185 367,217,568 -0.14(-2.26%)
Jul 10, 2018 6.241 6.351 6.200 6.328 358,424,128 +0.10(+1.60%)
Jul 09, 2018 6.255 6.257 6.149 6.228 303,454,368 +0.05(+0.78%)
Jul 06, 2018 6.041 6.189 6.019 6.180 296,485,120 +0.11(+1.90%)
Jul 05, 2018 5.974 6.070 5.935 6.066 305,950,944 +0.15(+2.49%)
Jul 03, 2018 5.918 5.918 5.918 0 -0.13(-2.23%)
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.