Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.992 5.992 5.922 5.922 60,330 -0.02(-0.39%)
Dec 28, 2018 5.846 5.998 5.846 5.945 95,122 +0.07(+1.19%)
Dec 27, 2018 5.846 5.916 5.835 5.875 75,489 -0.05(-0.79%)
Dec 26, 2018 5.805 5.980 5.805 5.922 76,264 +0.08(+1.40%)
Dec 24, 2018 5.630 5.963 5.578 5.840 67,528 +0.15(+2.56%)
Dec 21, 2018 5.654 5.794 5.630 5.695 51,246 -0.01(-0.10%)
Dec 20, 2018 5.689 5.700 5.455 5.700 219,132 -0.01(-0.10%)
Dec 19, 2018 5.718 5.805 5.584 5.706 167,709 +0.02(+0.31%)
Dec 18, 2018 5.800 5.852 5.607 5.689 171,476 -0.13(-2.21%)
Dec 17, 2018 5.875 5.963 5.801 5.817 102,314 -0.05(-0.89%)
Dec 14, 2018 5.846 5.875 5.846 5.870 52,446 -0.01(-0.20%)
Dec 13, 2018 5.969 5.999 5.846 5.881 94,055 -0.11(-1.75%)
Dec 12, 2018 6.015 6.039 5.945 5.986 41,442 -0.02(-0.29%)
Dec 11, 2018 5.946 6.050 5.940 6.004 48,687 +0.10(+1.67%)
Dec 10, 2018 6.062 6.108 5.905 5.905 42,483 -0.20(-3.23%)
Dec 07, 2018 6.108 6.125 6.050 6.102 26,081 -0.03(-0.57%)
Dec 06, 2018 6.224 6.224 5.934 6.137 107,632 -0.10(-1.58%)
Dec 04, 2018 6.270 6.334 6.201 6.235 142,671 -0.05(-0.74%)
Dec 03, 2018 6.235 6.311 6.235 6.282 144,047 +0.09(+1.40%)
Nov 30, 2018 6.166 6.273 6.148 6.195 160,116 +0.10(+1.71%)
Nov 29, 2018 5.975 6.189 5.975 6.091 94,917 +0.15(+2.47%)
Nov 28, 2018 5.905 5.969 5.876 5.944 75,912 +0.03(+0.55%)
Nov 27, 2018 5.818 5.911 5.807 5.911 119,316 +0.08(+1.29%)
Nov 26, 2018 5.818 5.882 5.818 5.836 105,816 +0.02(+0.40%)
Nov 23, 2018 5.795 5.853 5.795 5.813 30,226 +0.01(+0.10%)
Nov 21, 2018 5.807 5.807 5.807 0 -0.02(-0.30%)
Nov 20, 2018 5.853 5.882 5.766 5.824 130,944 -0.10(-1.66%)
Nov 19, 2018 5.963 6.004 5.871 5.923 107,796 -0.06(-1.06%)
Nov 16, 2018 6.038 6.079 5.969 5.986 47,499 -0.05(-0.86%)
Nov 15, 2018 6.102 6.113 5.998 6.038 52,354 -0.06(-0.95%)
Nov 14, 2018 6.160 6.189 6.085 6.096 23,140 -0.06(-1.01%)
Nov 13, 2018 6.184 6.206 6.143 6.158 20,350 +0.02(+0.35%)
Nov 12, 2018 6.270 6.270 6.120 6.137 53,194 -0.09(-1.49%)
Nov 09, 2018 6.305 6.351 6.189 6.230 38,345 -0.06(-0.92%)
Nov 08, 2018 6.213 6.414 6.213 6.287 45,982 +0.07(+1.11%)
Nov 07, 2018 6.184 6.258 6.161 6.218 41,902 +0.02(+0.28%)
Nov 06, 2018 6.195 6.217 6.173 6.201 21,227 +0.02(+0.37%)
Nov 05, 2018 6.201 6.204 6.150 6.178 57,760 -0.03(-0.46%)
Nov 02, 2018 6.167 6.230 6.167 6.207 54,809 +0.05(+0.75%)
Nov 01, 2018 6.121 6.167 6.088 6.161 40,433 +0.10(+1.61%)
Oct 31, 2018 6.012 6.104 6.006 6.063 74,752 +0.06(+1.05%)
Oct 30, 2018 5.948 6.017 5.924 6.000 63,340 +0.02(+0.38%)
Oct 29, 2018 5.960 5.994 5.920 5.977 77,369 +0.01(+0.10%)
Oct 26, 2018 5.989 6.040 5.960 5.971 61,943 -0.05(-0.76%)
Oct 25, 2018 5.943 6.046 5.914 6.017 114,709 +0.07(+1.13%)
Oct 24, 2018 6.052 6.052 5.902 5.950 168,972 -0.11(-1.87%)
Oct 23, 2018 6.017 6.092 5.989 6.063 68,078 -0.08(-1.31%)
Oct 22, 2018 6.167 6.167 6.063 6.144 20,721 -0.02(-0.37%)
Oct 19, 2018 6.190 6.207 6.075 6.167 37,583 -0.03(-0.46%)
Oct 18, 2018 6.236 6.250 6.155 6.195 21,062 -0.00(-0.00%)
Oct 17, 2018 6.213 6.213 6.161 6.196 17,904 +0.01(+0.19%)
Oct 16, 2018 6.230 6.264 6.178 6.184 37,278 -0.03(-0.46%)
Oct 15, 2018 6.092 6.218 6.092 6.213 26,494 +0.13(+2.08%)
Oct 12, 2018 6.178 6.230 5.954 6.086 133,630 -0.03(-0.56%)
Oct 11, 2018 6.230 6.236 5.948 6.121 162,266 -0.09(-1.48%)
Oct 10, 2018 6.321 6.393 6.196 6.213 82,874 -0.11(-1.71%)
Oct 09, 2018 6.270 6.334 6.270 6.321 38,147 +0.06(+1.00%)
Oct 08, 2018 6.321 6.350 6.258 6.258 32,150 -0.05(-0.72%)
Oct 05, 2018 6.378 6.378 6.281 6.304 72,392 -0.08(-1.25%)
Oct 04, 2018 6.584 6.595 6.315 6.384 107,746 -0.17(-2.53%)
Oct 03, 2018 6.618 6.618 6.539 6.549 54,205 -0.08(-1.20%)
Oct 02, 2018 6.509 6.692 6.469 6.629 144,002 +0.17(+2.68%)
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.