Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.070 6.130 5.760 6.010 3,444,717 -0.41(-6.39%)
Oct 30, 2018 5.960 6.420 5.900 6.420 2,384,585 +0.48(+8.08%)
Oct 29, 2018 6.300 6.360 5.890 5.940 3,480,071 -0.27(-4.35%)
Oct 26, 2018 6.390 6.460 6.130 6.210 2,123,100 -0.31(-4.75%)
Oct 25, 2018 6.470 6.560 6.260 6.520 1,694,740 +0.10(+1.56%)
Oct 24, 2018 6.640 6.700 6.400 6.420 1,578,826 -0.23(-3.46%)
Oct 23, 2018 6.600 6.720 6.410 6.650 1,794,724 -0.10(-1.48%)
Oct 22, 2018 7.010 7.020 6.640 6.750 1,337,435 -0.26(-3.71%)
Oct 19, 2018 6.970 7.105 6.780 7.010 1,450,500 +0.10(+1.45%)
Oct 18, 2018 6.870 7.180 6.780 6.910 1,549,964 +0.02(+0.29%)
Oct 17, 2018 6.950 6.970 6.760 6.890 1,034,572 -0.06(-0.86%)
Oct 16, 2018 6.730 6.980 6.680 6.950 1,635,524 +0.26(+3.89%)
Oct 15, 2018 6.500 6.750 6.420 6.690 1,626,572 +0.16(+2.45%)
Oct 12, 2018 6.610 6.610 6.370 6.530 1,747,100 +0.05(+0.77%)
Oct 11, 2018 6.680 6.700 6.360 6.480 2,816,515 -0.23(-3.43%)
Oct 10, 2018 6.710 7.040 6.700 6.710 1,556,073 -0.06(-0.89%)
Oct 09, 2018 6.780 6.890 6.690 6.770 1,118,540 -0.03(-0.44%)
Oct 08, 2018 6.810 6.840 6.630 6.800 1,488,590 -0.03(-0.44%)
Oct 05, 2018 7.030 7.110 6.720 6.830 2,073,400 -0.20(-2.84%)
Oct 04, 2018 7.290 7.290 6.910 7.030 1,583,591 -0.09(-1.26%)
Oct 03, 2018 7.610 7.610 7.050 7.120 1,886,434 -0.21(-2.86%)
Oct 02, 2018 7.110 7.520 7.110 7.330 1,701,932 +0.22(+3.09%)
Oct 01, 2018 7.300 7.380 7.050 7.110 1,530,164 -0.19(-2.60%)
Sep 28, 2018 7.350 7.420 7.230 7.300 1,464,300 -0.14(-1.88%)
Sep 27, 2018 7.580 7.630 7.420 7.440 1,302,499 -0.12(-1.59%)
Sep 26, 2018 7.690 7.730 7.540 7.560 1,141,255 -0.16(-2.07%)
Sep 25, 2018 7.810 7.850 7.660 7.720 873,941 -0.06(-0.77%)
Sep 24, 2018 7.800 8.010 7.760 7.780 1,723,739 -0.11(-1.39%)
Sep 21, 2018 8.050 8.140 7.765 7.890 3,374,400 -0.18(-2.23%)
Sep 20, 2018 7.880 8.170 7.680 8.070 2,886,405 +0.12(+1.51%)
Sep 19, 2018 8.000 8.110 7.600 7.950 5,173,091 +0.40(+5.30%)
Sep 18, 2018 6.690 7.640 6.640 7.550 6,782,851 +0.97(+14.74%)
Sep 17, 2018 6.680 6.690 6.510 6.580 971,836 -0.12(-1.79%)
Sep 14, 2018 6.650 6.710 6.530 6.700 1,168,100 +0.06(+0.90%)
Sep 13, 2018 6.880 6.980 6.620 6.640 1,257,425 -0.22(-3.21%)
Sep 12, 2018 6.880 6.950 6.700 6.860 1,143,309 -0.02(-0.29%)
Sep 11, 2018 6.410 6.910 6.360 6.880 2,414,078 +0.42(+6.50%)
Sep 10, 2018 6.400 6.510 6.380 6.460 901,199 +0.09(+1.41%)
Sep 07, 2018 6.630 6.630 6.360 6.370 1,392,600 -0.16(-2.45%)
Sep 06, 2018 6.690 6.760 6.500 6.530 1,369,678 -0.18(-2.68%)
Sep 05, 2018 6.710 6.730 6.530 6.710 1,241,259 -0.01(-0.15%)
Sep 04, 2018 6.750 6.760 6.530 6.720 1,264,975 +0.00(+0.00%)
Aug 31, 2018 6.720 6.720 6.720 0 -0.02(-0.30%)
Aug 30, 2018 7.060 7.060 6.670 6.740 1,620,075 -0.23(-3.30%)
Aug 29, 2018 6.750 7.080 6.670 6.970 2,716,797 +0.31(+4.65%)
Aug 28, 2018 6.750 6.770 6.560 6.660 1,314,127 -0.10(-1.48%)
Aug 27, 2018 6.800 6.890 6.730 6.760 1,186,207 -0.03(-0.44%)
Aug 24, 2018 6.720 6.840 6.680 6.790 1,191,400 +0.08(+1.19%)
Aug 23, 2018 6.800 6.850 6.700 6.710 1,059,442 -0.08(-1.18%)
Aug 22, 2018 6.920 7.000 6.760 6.790 1,322,151 -0.13(-1.88%)
Aug 21, 2018 6.950 7.100 6.860 6.920 1,213,770 +0.00(+0.00%)
Aug 20, 2018 6.650 7.030 6.610 6.920 1,725,480 +0.28(+4.22%)
Aug 17, 2018 6.570 6.680 6.470 6.640 1,209,800 +0.04(+0.61%)
Aug 16, 2018 6.750 6.800 6.550 6.600 1,981,248 -0.09(-1.35%)
Aug 15, 2018 6.830 6.850 6.510 6.690 1,868,679 -0.20(-2.90%)
Aug 14, 2018 7.010 7.050 6.720 6.890 1,964,959 -0.09(-1.29%)
Aug 13, 2018 7.160 7.180 6.900 6.980 1,979,555 -0.20(-2.79%)
Aug 10, 2018 7.200 7.300 7.110 7.180 1,230,900 -0.14(-1.91%)
Aug 09, 2018 7.370 7.530 7.310 7.320 746,283 -0.07(-0.95%)
Aug 08, 2018 7.340 7.470 7.260 7.390 978,855 +0.02(+0.27%)
Aug 07, 2018 7.320 7.500 7.240 7.370 1,201,812 +0.08(+1.10%)
Aug 06, 2018 7.360 7.440 7.260 7.290 1,171,027 -0.01(-0.14%)
Aug 03, 2018 7.690 7.800 7.220 7.300 2,020,000 -0.46(-5.93%)
Aug 02, 2018 7.500 7.790 7.490 7.760 1,509,474 +0.23(+3.05%)
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.