Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.620 6.700 6.320 6.380 437,640 +0.08(+1.27%)
Jun 28, 2018 6.650 6.650 6.260 6.300 300,848 -0.35(-5.26%)
Jun 27, 2018 6.900 6.910 6.650 6.650 273,746 -0.26(-3.76%)
Jun 26, 2018 6.720 6.940 6.595 6.910 205,727 +0.19(+2.83%)
Jun 25, 2018 7.070 7.070 6.670 6.720 156,549 -0.35(-4.95%)
Jun 22, 2018 7.130 7.160 7.040 7.070 475,436 -0.04(-0.56%)
Jun 21, 2018 7.170 7.170 6.980 7.110 189,602 -0.08(-1.11%)
Jun 20, 2018 7.250 7.370 7.120 7.190 177,100 -0.04(-0.55%)
Jun 19, 2018 7.250 7.270 7.080 7.230 200,049 -0.07(-0.96%)
Jun 18, 2018 7.220 7.370 7.180 7.300 275,446 +0.02(+0.27%)
Jun 15, 2018 7.310 7.310 7.280 615,729 -0.03(-0.41%)
Jun 14, 2018 7.270 7.335 7.190 7.310 345,600 +0.09(+1.25%)
Jun 13, 2018 7.170 7.360 7.050 7.220 410,635 +0.09(+1.26%)
Jun 12, 2018 7.020 7.419 7.020 7.130 313,153 +0.11(+1.57%)
Jun 11, 2018 7.090 7.130 6.900 7.020 232,262 -0.04(-0.57%)
Jun 08, 2018 7.080 7.270 7.040 7.060 162,606 -0.02(-0.28%)
Jun 07, 2018 7.370 7.370 7.070 7.080 235,294 -0.23(-3.15%)
Jun 06, 2018 7.440 7.450 7.240 7.310 153,056 -0.09(-1.22%)
Jun 05, 2018 7.430 7.585 7.320 7.400 257,501 -0.01(-0.13%)
Jun 04, 2018 7.320 7.420 7.260 7.410 367,441 +0.15(+2.07%)
Jun 01, 2018 7.360 7.750 7.180 7.260 213,671 -0.07(-0.95%)
May 31, 2018 7.640 7.730 7.310 7.330 302,800 -0.37(-4.81%)
May 30, 2018 7.110 7.870 7.110 7.700 447,612 +0.62(+8.76%)
May 29, 2018 6.970 7.100 6.830 7.080 198,219 +0.05(+0.71%)
May 25, 2018 7.030 7.030 7.030 0 +0.03(+0.43%)
May 24, 2018 6.980 7.470 6.820 7.000 526,764 +0.06(+0.86%)
May 23, 2018 6.880 7.070 6.820 6.940 182,873 +0.02(+0.29%)
May 22, 2018 7.000 7.080 6.860 6.920 144,970 -0.12(-1.70%)
May 21, 2018 6.910 7.079 6.710 7.040 214,176 +0.09(+1.29%)
May 18, 2018 6.930 7.060 6.860 6.950 205,568 +0.06(+0.87%)
May 17, 2018 6.920 7.020 6.850 6.890 175,717 -0.01(-0.14%)
May 16, 2018 6.620 6.990 6.580 6.900 373,114 +0.28(+4.23%)
May 15, 2018 6.600 6.679 6.400 6.620 198,735 -0.04(-0.60%)
May 14, 2018 6.950 6.970 6.630 6.660 269,225 -0.21(-3.06%)
May 11, 2018 7.120 7.120 6.770 6.870 213,745 -0.22(-3.10%)
May 10, 2018 7.210 7.380 6.730 7.090 332,055 -0.01(-0.14%)
May 09, 2018 7.000 7.130 6.780 7.100 408,569 +0.13(+1.87%)
May 08, 2018 7.170 7.360 6.820 6.970 350,424 -0.30(-4.13%)
May 07, 2018 7.100 7.350 7.010 7.270 318,906 +0.20(+2.83%)
May 04, 2018 6.820 7.430 6.820 7.070 630,326 +0.26(+3.82%)
May 03, 2018 6.660 6.870 6.400 6.810 507,315 +0.12(+1.79%)
May 02, 2018 6.180 7.115 6.180 6.690 1,010,869 +0.45(+7.21%)
May 01, 2018 6.260 6.400 6.120 6.240 359,028 -0.02(-0.32%)
Apr 30, 2018 6.490 6.520 6.200 6.260 300,137 -0.23(-3.54%)
Apr 27, 2018 6.650 6.650 6.420 6.490 203,673 -0.16(-2.41%)
Apr 26, 2018 6.570 7.090 6.300 6.650 414,134 +0.08(+1.22%)
Apr 25, 2018 6.320 6.630 6.200 6.570 447,709 +0.25(+3.96%)
Apr 24, 2018 6.220 6.330 6.100 6.320 239,224 +0.13(+2.10%)
Apr 23, 2018 6.140 6.340 6.080 6.190 141,052 +0.05(+0.81%)
Apr 20, 2018 6.120 6.400 6.090 6.140 153,119 -0.02(-0.32%)
Apr 19, 2018 6.450 6.450 6.100 6.160 320,133 -0.29(-4.50%)
Apr 18, 2018 5.520 6.510 5.520 6.450 730,146 +0.97(+17.70%)
Apr 17, 2018 5.520 5.590 5.460 5.480 105,761 -0.01(-0.18%)
Apr 16, 2018 5.480 5.560 5.350 5.490 136,883 +0.04(+0.73%)
Apr 13, 2018 5.420 5.560 5.390 5.450 170,707 +0.07(+1.30%)
Apr 12, 2018 5.500 5.590 5.360 5.380 209,130 -0.12(-2.18%)
Apr 11, 2018 5.430 5.560 5.430 5.500 133,209 +0.05(+0.92%)
Apr 10, 2018 5.450 5.570 5.400 5.450 110,675 +0.08(+1.49%)
Apr 09, 2018 5.390 5.640 5.260 5.370 165,412 +0.02(+0.37%)
Apr 06, 2018 5.400 5.530 5.230 5.350 150,556 -0.11(-2.01%)
Apr 05, 2018 5.200 5.480 5.110 5.460 170,347 +0.28(+5.41%)
Apr 04, 2018 4.970 5.210 4.950 5.180 232,857 +0.16(+3.19%)
Apr 03, 2018 5.150 5.150 4.950 5.020 238,148 -0.11(-2.14%)
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.