Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.201 6.296 6.195 6.255 72,465 +0.07(+1.05%)
Oct 30, 2018 6.136 6.207 6.111 6.189 61,402 +0.02(+0.38%)
Oct 29, 2018 6.148 6.184 6.106 6.166 75,002 +0.01(+0.10%)
Oct 26, 2018 6.178 6.231 6.148 6.160 60,048 -0.05(-0.76%)
Oct 25, 2018 6.130 6.237 6.101 6.207 111,200 +0.07(+1.13%)
Oct 24, 2018 6.243 6.243 6.089 6.138 163,802 -0.12(-1.87%)
Oct 23, 2018 6.207 6.284 6.178 6.255 65,995 -0.08(-1.31%)
Oct 22, 2018 6.361 6.361 6.255 6.338 20,087 -0.02(-0.37%)
Oct 19, 2018 6.385 6.403 6.267 6.361 36,433 -0.03(-0.46%)
Oct 18, 2018 6.433 6.447 6.350 6.391 20,418 -0.00(-0.00%)
Oct 17, 2018 6.409 6.409 6.355 6.391 17,356 +0.01(+0.19%)
Oct 16, 2018 6.427 6.462 6.373 6.379 36,138 -0.03(-0.46%)
Oct 15, 2018 6.284 6.415 6.284 6.409 25,684 +0.13(+2.08%)
Oct 12, 2018 6.373 6.427 6.142 6.278 129,541 -0.04(-0.56%)
Oct 11, 2018 6.427 6.432 6.136 6.314 157,302 -0.09(-1.48%)
Oct 10, 2018 6.521 6.594 6.391 6.409 80,339 -0.11(-1.71%)
Oct 09, 2018 6.468 6.534 6.468 6.521 36,980 +0.06(+1.00%)
Oct 08, 2018 6.521 6.551 6.456 6.456 31,167 -0.05(-0.72%)
Oct 05, 2018 6.579 6.579 6.479 6.503 70,177 -0.08(-1.25%)
Oct 04, 2018 6.791 6.803 6.515 6.585 104,449 -0.17(-2.53%)
Oct 03, 2018 6.827 6.827 6.745 6.756 52,546 -0.08(-1.20%)
Oct 02, 2018 6.715 6.903 6.674 6.838 139,596 +0.18(+2.68%)
Oct 01, 2018 6.627 6.691 6.627 6.660 30,744 +0.01(+0.15%)
Sep 28, 2018 6.615 6.697 6.615 6.650 27,527 +0.05(+0.80%)
Sep 27, 2018 6.709 6.727 6.556 6.597 118,155 -0.09(-1.41%)
Sep 26, 2018 6.744 6.744 6.691 6.691 74,862 -0.04(-0.61%)
Sep 25, 2018 6.768 6.785 6.732 6.732 58,706 -0.02(-0.35%)
Sep 24, 2018 6.774 6.780 6.744 6.756 30,560 -0.01(-0.09%)
Sep 21, 2018 6.797 6.797 6.732 6.762 35,513 -0.05(-0.69%)
Sep 20, 2018 6.780 6.854 6.780 6.809 22,108 +0.01(+0.20%)
Sep 19, 2018 6.778 6.809 6.764 6.795 29,744 +0.01(+0.15%)
Sep 18, 2018 6.780 6.803 6.780 6.785 42,317 +0.01(+0.09%)
Sep 17, 2018 6.785 6.793 6.780 6.780 24,669 -0.02(-0.26%)
Sep 14, 2018 6.780 6.803 6.780 6.797 43,160 +0.01(+0.09%)
Sep 13, 2018 6.797 6.808 6.760 6.791 44,961 -0.02(-0.35%)
Sep 12, 2018 6.821 6.821 6.751 6.815 22,636 +0.02(+0.34%)
Sep 11, 2018 6.797 6.821 6.780 6.792 35,582 -0.04(-0.60%)
Sep 10, 2018 6.827 6.850 6.810 6.832 15,047 -0.01(-0.09%)
Sep 07, 2018 6.751 6.850 6.751 6.838 57,659 +0.08(+1.21%)
Sep 06, 2018 6.786 6.786 6.733 6.756 68,149 +0.04(+0.52%)
Sep 05, 2018 6.739 6.756 6.716 6.721 66,089 -0.05(-0.78%)
Sep 04, 2018 6.739 6.774 6.725 6.774 31,728 +0.05(+0.78%)
Aug 31, 2018 6.721 6.721 6.721 0 +0.01(+0.17%)
Aug 30, 2018 6.692 6.745 6.686 6.710 20,079 +0.03(+0.38%)
Aug 29, 2018 6.687 6.698 6.676 6.684 10,519 +0.01(+0.14%)
Aug 28, 2018 6.680 6.698 6.663 6.675 49,626 -0.01(-0.12%)
Aug 27, 2018 6.733 6.733 6.682 6.682 58,566 -0.04(-0.58%)
Aug 24, 2018 6.698 6.751 6.698 6.721 13,003 +0.01(+0.09%)
Aug 23, 2018 6.739 6.751 6.702 6.716 32,968 -0.01(-0.17%)
Aug 22, 2018 6.731 6.731 6.721 6.727 20,355 -0.02(-0.26%)
Aug 21, 2018 6.721 6.768 6.692 6.745 71,764 +0.02(+0.26%)
Aug 20, 2018 6.786 6.827 6.727 6.727 48,269 -0.09(-1.29%)
Aug 17, 2018 6.856 6.856 6.809 6.815 41,918 -0.04(-0.60%)
Aug 16, 2018 6.698 6.856 6.669 6.856 147,753 +0.15(+2.18%)
Aug 15, 2018 6.692 6.733 6.692 6.710 18,380 -0.02(-0.26%)
Aug 14, 2018 6.768 6.779 6.721 6.727 47,703 -0.06(-0.86%)
Aug 13, 2018 6.786 6.786 6.751 6.786 35,126 +0.01(+0.17%)
Aug 10, 2018 6.780 6.786 6.739 6.774 31,481 +0.00(+0.00%)
Aug 09, 2018 6.768 6.780 6.745 6.774 34,829 +0.06(+0.86%)
Aug 08, 2018 6.762 6.766 6.699 6.716 23,281 -0.06(-0.86%)
Aug 07, 2018 6.780 6.780 6.756 6.774 58,093 -0.01(-0.17%)
Aug 06, 2018 6.815 6.849 6.774 6.786 95,460 +0.00(+0.00%)
Aug 03, 2018 6.728 6.786 6.722 6.786 31,354 +0.05(+0.70%)
Aug 02, 2018 6.728 6.762 6.716 6.738 34,763 +0.01(+0.16%)
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.