Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.239 5.312 5.098 5.268 745,806,592 +0.20(+3.86%)
Oct 30, 2018 4.662 5.083 4.638 5.073 806,887,168 +0.43(+9.36%)
Oct 29, 2018 5.098 5.101 4.398 4.638 757,969,728 -0.32(-6.39%)
Oct 26, 2018 4.956 5.119 4.826 4.955 665,071,616 -0.24(-4.59%)
Oct 25, 2018 4.885 5.241 4.840 5.194 951,581,632 +0.21(+4.23%)
Oct 24, 2018 5.485 5.532 4.969 4.983 883,321,344 -0.54(-9.79%)
Oct 23, 2018 5.508 5.602 5.415 5.524 625,824,448 -0.25(-4.39%)
Oct 22, 2018 5.779 5.880 5.674 5.778 368,900,032 +0.05(+0.89%)
Oct 19, 2018 6.041 6.061 5.690 5.727 613,873,472 -0.26(-4.33%)
Oct 18, 2018 6.144 6.183 5.925 5.986 524,073,728 -0.09(-1.45%)
Oct 17, 2018 6.206 6.244 6.024 6.074 329,633,824 -0.07(-1.13%)
Oct 16, 2018 5.996 6.154 5.946 6.143 408,187,520 +0.26(+4.44%)
Oct 15, 2018 6.147 6.147 5.881 5.882 449,627,072 -0.28(-4.53%)
Oct 12, 2018 6.135 6.236 5.989 6.161 608,499,136 +0.29(+4.85%)
Oct 11, 2018 6.052 6.186 5.854 5.876 724,925,760 -0.26(-4.30%)
Oct 10, 2018 6.529 6.575 6.137 6.140 684,364,416 -0.50(-7.48%)
Oct 09, 2018 6.621 6.716 6.567 6.636 273,540,128 -0.01(-0.09%)
Oct 08, 2018 6.660 6.776 6.499 6.641 408,692,672 -0.10(-1.52%)
Oct 05, 2018 6.954 7.017 6.686 6.744 426,816,576 -0.24(-3.38%)
Oct 04, 2018 7.129 7.153 6.902 6.979 391,273,568 -0.19(-2.59%)
Oct 03, 2018 7.230 7.237 7.060 7.165 320,642,400 +0.01(+0.09%)
Oct 02, 2018 7.203 7.316 7.136 7.159 383,903,072 -0.07(-1.00%)
Oct 01, 2018 7.101 7.298 7.062 7.231 621,988,288 +0.21(+2.97%)
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%)
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.