Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.085 6.097 5.919 5.920 392,475,456 -0.10(-1.64%)
Jun 28, 2018 5.880 6.031 5.873 6.019 338,064,608 +0.13(+2.18%)
Jun 27, 2018 6.091 6.158 5.885 5.890 453,973,408 -0.16(-2.59%)
Jun 26, 2018 6.090 6.138 5.996 6.047 478,825,312 +0.07(+1.20%)
Jun 25, 2018 6.163 6.167 5.886 5.975 665,957,568 -0.30(-4.71%)
Jun 22, 2018 6.446 6.459 6.255 6.271 434,353,376 -0.15(-2.40%)
Jun 21, 2018 6.587 6.606 6.417 6.425 359,545,152 -0.13(-1.98%)
Jun 20, 2018 6.543 6.608 6.504 6.555 369,698,272 +0.05(+0.82%)
Jun 19, 2018 6.520 6.588 6.373 6.501 595,023,936 -0.12(-1.86%)
Jun 18, 2018 6.584 6.642 6.557 6.624 356,104,128 -0.00(-0.06%)
Jun 15, 2018 6.684 6.670 6.629 432,453,856 -0.04(-0.62%)
Jun 14, 2018 6.603 6.727 6.588 6.670 430,021,440 +0.11(+1.72%)
Jun 13, 2018 6.563 6.639 6.548 6.557 338,242,848 -0.00(-0.07%)
Jun 12, 2018 6.539 6.574 6.489 6.562 319,198,304 +0.05(+0.75%)
Jun 11, 2018 6.541 6.583 6.500 6.513 265,329,568 -0.04(-0.63%)
Jun 08, 2018 6.496 6.597 6.477 6.554 360,619,776 -0.02(-0.24%)
Jun 07, 2018 6.622 6.634 6.478 6.570 369,383,456 -0.06(-0.85%)
Jun 06, 2018 6.629 6.626 371,411,680 +0.00(+0.03%)
Jun 05, 2018 6.622 6.662 6.576 6.624 391,667,328 +0.01(+0.08%)
Jun 04, 2018 6.472 6.641 6.440 6.618 641,806,464 +0.18(+2.81%)
Jun 01, 2018 6.347 6.444 6.338 6.438 422,159,648 +0.14(+2.15%)
May 31, 2018 6.290 6.377 6.279 6.302 493,703,648 -0.02(-0.32%)
May 30, 2018 6.246 6.331 6.221 6.322 390,987,936 +0.11(+1.77%)
May 29, 2018 6.211 6.281 6.165 6.212 352,622,176 -0.02(-0.28%)
May 25, 2018 6.229 6.229 6.229 0 +0.04(+0.64%)
May 24, 2018 6.182 6.232 6.128 6.189 437,416,576 +0.00(+0.06%)
May 23, 2018 6.004 6.187 6.004 6.186 442,831,424 +0.12(+2.00%)
May 22, 2018 6.117 6.142 6.003 6.065 518,302,080 -0.04(-0.63%)
May 21, 2018 6.244 6.248 6.009 6.103 640,569,088 -0.04(-0.69%)
May 18, 2018 6.242 6.306 6.141 6.146 483,942,592 -0.04(-0.71%)
May 17, 2018 6.149 6.285 6.133 6.190 519,648,576 +0.04(+0.69%)
May 16, 2018 6.097 6.210 6.060 6.147 554,014,144 +0.01(+0.18%)
May 15, 2018 6.317 6.320 6.035 6.136 963,358,592 -0.24(-3.84%)
May 14, 2018 6.399 6.459 6.357 6.381 523,167,552 +0.02(+0.33%)
May 11, 2018 6.317 6.492 6.261 6.360 1,215,020,928 -0.14(-2.15%)
May 10, 2018 6.445 6.509 6.427 6.500 989,771,776 +0.11(+1.70%)
May 09, 2018 6.277 6.394 6.250 6.392 596,360,064 +0.13(+2.15%)
May 08, 2018 6.214 6.260 6.165 6.257 506,554,336 +0.04(+0.69%)
May 07, 2018 6.080 6.272 6.069 6.214 687,814,528 +0.24(+4.02%)
May 04, 2018 5.793 5.977 5.776 5.974 400,847,808 +0.15(+2.61%)
May 03, 2018 5.687 5.849 5.642 5.822 442,821,248 +0.17(+2.95%)
May 02, 2018 5.672 5.717 5.629 5.655 268,183,312 -0.02(-0.37%)
May 01, 2018 5.612 5.679 5.552 5.676 253,238,016 +0.06(+1.00%)
Apr 30, 2018 5.672 5.722 5.600 5.620 327,889,792 -0.04(-0.63%)
Apr 27, 2018 5.735 5.755 5.613 5.656 401,036,192 +0.03(+0.49%)
Apr 26, 2018 5.577 5.636 5.511 5.628 374,634,848 +0.21(+3.95%)
Apr 25, 2018 5.497 5.537 5.255 5.414 588,240,448 -0.11(-2.05%)
Apr 24, 2018 5.620 5.717 5.461 5.527 414,607,424 -0.07(-1.20%)
Apr 23, 2018 5.733 5.785 5.568 5.594 427,518,464 -0.12(-2.11%)
Apr 20, 2018 5.715 5.800 5.684 5.715 386,378,208 -0.01(-0.14%)
Apr 19, 2018 5.791 5.825 5.667 5.723 471,961,984 -0.18(-3.10%)
Apr 18, 2018 5.885 5.978 5.817 5.907 391,160,160 -0.03(-0.49%)
Apr 17, 2018 5.837 5.957 5.781 5.936 447,250,432 +0.15(+2.61%)
Apr 16, 2018 5.792 5.818 5.689 5.785 350,625,024 -0.00(-0.00%)
Apr 13, 2018 5.926 5.935 5.736 5.785 503,269,568 -0.08(-1.32%)
Apr 12, 2018 5.747 5.880 5.703 5.862 593,038,912 +0.21(+3.70%)
Apr 11, 2018 5.680 5.722 5.620 5.653 460,064,128 -0.04(-0.73%)
Apr 10, 2018 5.615 5.722 5.558 5.695 763,778,816 +0.31(+5.80%)
Apr 09, 2018 5.417 5.547 5.363 5.383 498,986,944 +0.03(+0.54%)
Apr 06, 2018 5.428 5.537 5.324 5.354 663,297,088 -0.18(-3.22%)
Apr 05, 2018 5.712 5.726 5.460 5.532 697,824,000 -0.12(-2.15%)
Apr 04, 2018 5.373 5.664 5.348 5.653 788,654,464 +0.02(+0.39%)
Apr 03, 2018 5.692 5.756 5.531 5.631 667,166,848 +0.11(+1.95%)
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.