Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.620 6.754 6.580 6.690 272,973 +0.06(+0.90%)
Jun 28, 2018 6.580 6.650 6.510 6.630 271,751 +0.02(+0.30%)
Jun 27, 2018 6.800 6.900 6.550 6.610 340,651 -0.20(-2.94%)
Jun 26, 2018 6.890 6.890 6.750 6.810 212,098 -0.06(-0.87%)
Jun 25, 2018 7.060 7.100 6.785 6.870 418,909 -0.24(-3.38%)
Jun 22, 2018 7.010 7.150 6.980 7.110 525,769 +0.11(+1.57%)
Jun 21, 2018 7.190 7.190 6.955 7.000 319,339 -0.15(-2.10%)
Jun 20, 2018 7.390 7.410 7.140 7.150 347,526 -0.24(-3.25%)
Jun 19, 2018 7.340 7.410 7.230 7.390 291,759 -0.01(-0.14%)
Jun 18, 2018 7.230 7.415 7.170 7.400 329,189 +0.12(+1.65%)
Jun 15, 2018 7.280 7.050 7.280 974,534 +0.23(+3.26%)
Jun 14, 2018 7.080 7.190 7.020 7.050 306,224 -0.01(-0.14%)
Jun 13, 2018 7.190 7.250 7.040 7.060 380,780 -0.17(-2.35%)
Jun 12, 2018 7.220 7.270 7.140 7.230 337,467 +0.01(+0.14%)
Jun 11, 2018 6.900 7.250 6.900 7.220 384,614 +0.37(+5.40%)
Jun 08, 2018 6.850 6.880 6.750 6.850 236,409 +0.00(+0.00%)
Jun 07, 2018 6.940 6.970 6.730 6.850 406,078 -0.10(-1.44%)
Jun 06, 2018 6.890 6.970 6.810 6.950 303,449 +0.03(+0.43%)
Jun 05, 2018 6.840 6.920 6.780 6.920 314,154 +0.11(+1.62%)
Jun 04, 2018 6.630 6.860 6.630 6.810 244,691 +0.22(+3.34%)
Jun 01, 2018 6.640 6.710 6.550 6.590 319,703 -0.04(-0.60%)
May 31, 2018 6.580 6.720 6.580 6.630 367,408 +0.04(+0.61%)
May 30, 2018 6.650 6.688 6.560 6.590 195,576 -0.02(-0.30%)
May 29, 2018 6.710 6.710 6.540 6.610 245,887 +0.00(+0.00%)
May 25, 2018 6.610 6.610 6.610 0 +0.00(+0.00%)
May 24, 2018 6.450 6.660 6.390 6.610 354,468 +0.15(+2.32%)
May 23, 2018 6.690 6.690 6.460 6.460 468,204 -0.23(-3.44%)
May 22, 2018 6.880 6.920 6.690 6.690 323,783 -0.18(-2.62%)
May 21, 2018 6.980 7.000 6.850 6.870 204,167 -0.05(-0.72%)
May 18, 2018 6.960 7.010 6.880 6.920 290,984 -0.03(-0.43%)
May 17, 2018 6.980 7.020 6.880 6.950 399,318 -0.02(-0.29%)
May 16, 2018 6.850 7.040 6.830 6.970 299,800 +0.14(+2.05%)
May 15, 2018 6.820 6.880 6.730 6.830 384,417 -0.02(-0.29%)
May 14, 2018 6.870 6.960 6.830 6.850 362,705 -0.02(-0.29%)
May 11, 2018 6.700 6.970 6.600 6.870 670,302 +0.19(+2.84%)
May 10, 2018 6.580 6.720 6.510 6.680 603,729 +0.11(+1.67%)
May 09, 2018 7.350 7.420 6.440 6.570 1,584,714 -0.98(-12.98%)
May 08, 2018 8.570 8.730 7.540 7.550 1,224,514 -1.05(-12.21%)
May 07, 2018 8.510 8.690 8.440 8.600 363,716 +0.13(+1.53%)
May 04, 2018 8.370 8.530 8.310 8.470 186,106 +0.08(+0.95%)
May 03, 2018 8.570 8.570 8.350 8.390 188,070 -0.17(-1.99%)
May 02, 2018 8.750 8.770 8.530 8.560 186,980 -0.19(-2.17%)
May 01, 2018 8.740 8.750 8.630 8.750 175,239 +0.01(+0.11%)
Apr 30, 2018 8.760 8.810 8.680 8.740 275,793 -0.01(-0.11%)
Apr 27, 2018 8.780 8.820 8.630 8.750 304,393 -0.01(-0.11%)
Apr 26, 2018 8.530 8.820 8.510 8.760 343,273 +0.24(+2.82%)
Apr 25, 2018 8.640 8.640 8.190 8.520 555,605 -0.12(-1.39%)
Apr 24, 2018 8.680 8.800 8.595 8.640 305,602 +0.01(+0.12%)
Apr 23, 2018 8.680 8.680 8.550 8.630 189,312 -0.09(-1.03%)
Apr 20, 2018 8.710 8.740 8.610 8.720 273,387 -0.03(-0.34%)
Apr 19, 2018 8.710 8.770 8.630 8.750 194,927 +0.02(+0.23%)
Apr 18, 2018 8.720 8.800 8.640 8.730 246,834 +0.02(+0.23%)
Apr 17, 2018 8.470 8.750 8.460 8.710 344,268 +0.23(+2.71%)
Apr 16, 2018 8.400 8.540 8.330 8.480 227,272 +0.13(+1.56%)
Apr 13, 2018 8.250 8.520 8.250 8.350 481,266 +0.14(+1.71%)
Apr 12, 2018 8.200 8.350 8.174 8.210 531,157 +0.04(+0.49%)
Apr 11, 2018 8.180 8.320 8.160 8.170 350,922 -0.02(-0.24%)
Apr 10, 2018 8.310 8.400 8.180 8.190 433,478 -0.07(-0.85%)
Apr 09, 2018 8.280 8.460 8.240 8.260 349,025 +0.00(+0.00%)
Apr 06, 2018 8.580 8.650 8.170 8.260 690,375 -0.37(-4.29%)
Apr 05, 2018 8.480 8.850 8.480 8.630 634,750 +0.21(+2.49%)
Apr 04, 2018 8.230 8.500 8.010 8.420 578,792 +0.10(+1.20%)
Apr 03, 2018 8.650 9.090 8.310 8.320 1,424,197 +0.16(+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.