Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.080 6.250 6.080 6.170 4,203,197 +0.07(+1.15%)
Jan 30, 2019 6.110 6.130 5.960 6.100 3,170,651 +0.10(+1.67%)
Jan 29, 2019 6.190 6.200 5.980 6.000 2,460,765 -0.18(-2.91%)
Jan 28, 2019 6.130 6.270 6.090 6.180 2,515,842 -0.04(-0.64%)
Jan 25, 2019 6.230 6.280 6.120 6.220 2,732,100 +0.03(+0.48%)
Jan 24, 2019 6.060 6.270 6.050 6.190 3,064,949 +0.14(+2.31%)
Jan 23, 2019 6.080 6.150 6.000 6.050 2,157,544 -0.01(-0.17%)
Jan 22, 2019 6.020 6.140 5.970 6.060 3,737,091 +0.01(+0.17%)
Jan 18, 2019 6.130 6.190 6.020 6.050 4,695,200 -0.06(-0.98%)
Jan 17, 2019 5.980 6.120 5.940 6.110 3,552,331 +0.08(+1.33%)
Jan 16, 2019 6.060 6.150 6.010 6.030 3,599,990 -0.03(-0.50%)
Jan 15, 2019 5.910 6.070 5.870 6.060 3,917,004 +0.15(+2.54%)
Jan 14, 2019 5.920 5.990 5.820 5.910 3,430,181 -0.08(-1.34%)
Jan 11, 2019 5.700 6.110 5.660 5.990 6,639,100 +0.27(+4.72%)
Jan 10, 2019 5.630 5.730 5.560 5.720 2,386,091 +0.04(+0.70%)
Jan 09, 2019 5.700 5.810 5.630 5.680 3,984,936 +0.00(+0.00%)
Jan 08, 2019 5.600 5.710 5.520 5.680 4,504,488 +0.11(+1.97%)
Jan 07, 2019 5.480 5.570 5.390 5.570 4,941,823 +0.14(+2.58%)
Jan 04, 2019 5.330 5.560 5.300 5.430 5,545,900 +0.25(+4.83%)
Jan 03, 2019 5.300 5.380 5.140 5.180 4,909,408 -0.14(-2.63%)
Jan 02, 2019 4.870 5.430 4.810 5.320 5,689,112 +0.35(+7.04%)
Dec 31, 2018 5.070 5.120 4.930 4.970 3,497,000 -0.06(-1.19%)
Dec 28, 2018 4.950 5.180 4.925 5.030 4,326,300 +0.09(+1.82%)
Dec 27, 2018 4.880 4.980 4.750 4.940 5,031,413 -0.04(-0.80%)
Dec 26, 2018 4.690 4.990 4.590 4.980 5,186,802 +0.36(+7.79%)
Dec 24, 2018 4.720 4.800 4.620 4.620 3,308,300 -0.18(-3.75%)
Dec 21, 2018 5.010 5.040 4.730 4.800 8,165,400 -0.19(-3.81%)
Dec 20, 2018 5.050 5.240 4.870 4.990 5,584,720 -0.11(-2.16%)
Dec 19, 2018 5.100 5.290 5.060 5.100 6,560,744 +0.02(+0.39%)
Dec 18, 2018 4.870 5.120 4.860 5.080 6,312,269 +0.25(+5.18%)
Dec 17, 2018 4.870 5.030 4.810 4.830 4,711,896 -0.07(-1.43%)
Dec 14, 2018 4.780 4.980 4.700 4.900 4,818,500 +0.11(+2.30%)
Dec 13, 2018 5.010 5.030 4.710 4.790 6,995,134 -0.21(-4.20%)
Dec 12, 2018 5.040 5.140 4.960 5.000 7,026,498 +0.04(+0.81%)
Dec 11, 2018 5.070 5.140 4.870 4.960 5,624,450 -0.01(-0.20%)
Dec 10, 2018 4.950 5.020 4.760 4.970 5,495,407 -0.01(-0.20%)
Dec 07, 2018 5.120 5.265 4.950 4.980 4,191,600 -0.17(-3.30%)
Dec 06, 2018 5.120 5.170 4.930 5.150 6,663,406 -0.06(-1.15%)
Dec 04, 2018 5.520 5.650 5.175 5.210 5,704,800 -0.33(-5.96%)
Dec 03, 2018 5.660 5.710 5.470 5.540 5,372,759 +0.03(+0.54%)
Nov 30, 2018 5.370 5.510 5.315 5.510 3,560,100 +0.13(+2.42%)
Nov 29, 2018 5.400 5.490 5.360 5.380 2,398,995 -0.03(-0.55%)
Nov 28, 2018 5.370 5.440 5.260 5.410 4,352,882 +0.07(+1.31%)
Nov 27, 2018 5.410 5.470 5.290 5.340 3,175,624 -0.13(-2.38%)
Nov 26, 2018 5.450 5.500 5.380 5.470 2,814,697 +0.09(+1.67%)
Nov 23, 2018 5.300 5.480 5.300 5.380 1,931,200 +0.05(+0.94%)
Nov 21, 2018 5.330 5.330 5.330 0 +0.21(+4.10%)
Nov 20, 2018 5.210 5.320 5.100 5.120 6,097,873 -0.19(-3.58%)
Nov 19, 2018 5.570 5.580 5.310 5.310 5,253,994 -0.30(-5.35%)
Nov 16, 2018 5.590 5.690 5.510 5.610 3,926,800 -0.05(-0.88%)
Nov 15, 2018 5.610 5.670 5.410 5.660 4,779,490 +0.05(+0.89%)
Nov 14, 2018 5.860 5.930 5.600 5.610 5,029,609 -0.15(-2.60%)
Nov 13, 2018 5.750 5.950 5.680 5.760 5,725,283 +0.02(+0.35%)
Nov 12, 2018 5.920 5.950 5.620 5.740 6,223,218 -0.22(-3.69%)
Nov 09, 2018 6.280 6.310 5.900 5.960 7,689,400 -0.40(-6.29%)
Nov 08, 2018 6.260 6.460 6.170 6.360 5,424,106 +0.05(+0.79%)
Nov 07, 2018 6.280 6.400 6.160 6.310 6,002,411 +0.07(+1.12%)
Nov 06, 2018 5.890 6.270 5.860 6.240 9,789,172 +0.34(+5.76%)
Nov 05, 2018 6.070 6.150 5.760 5.900 9,865,722 -0.20(-3.28%)
Nov 02, 2018 5.970 6.200 5.790 6.100 16,717,300 +0.15(+2.52%)
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.