Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.040 7.100 6.040 6.680 641,773 +0.64(+10.60%)
Jul 30, 2018 6.000 6.160 5.850 6.040 312,796 +0.08(+1.34%)
Jul 27, 2018 6.500 6.500 5.885 5.960 310,700 -0.57(-8.73%)
Jul 26, 2018 6.280 6.570 6.100 6.530 177,063 +0.25(+3.98%)
Jul 25, 2018 6.100 6.370 6.090 6.280 227,486 +0.22(+3.63%)
Jul 24, 2018 6.630 6.700 5.960 6.060 198,939 -0.64(-9.55%)
Jul 23, 2018 6.760 6.890 6.670 6.700 162,384 -0.05(-0.74%)
Jul 20, 2018 6.790 6.930 6.720 6.750 123,109 -0.04(-0.59%)
Jul 19, 2018 6.460 6.820 6.450 6.790 241,847 +0.34(+5.27%)
Jul 18, 2018 6.910 6.910 6.410 6.450 142,879 -0.45(-6.52%)
Jul 17, 2018 6.990 7.020 6.870 6.900 74,222 -0.08(-1.15%)
Jul 16, 2018 7.050 7.170 6.860 6.980 134,092 -0.08(-1.13%)
Jul 13, 2018 7.190 7.290 7.000 7.060 133,495 -0.16(-2.22%)
Jul 12, 2018 7.000 7.300 6.925 7.220 205,847 +0.26(+3.74%)
Jul 11, 2018 6.950 7.390 6.900 6.960 126,690 -0.04(-0.57%)
Jul 10, 2018 6.960 7.010 6.890 7.000 104,898 +0.04(+0.57%)
Jul 09, 2018 6.860 7.125 6.860 6.960 180,473 +0.16(+2.35%)
Jul 06, 2018 6.710 6.920 6.700 6.800 178,721 +0.07(+1.04%)
Jul 05, 2018 6.680 6.750 6.560 6.730 155,711 +0.09(+1.36%)
Jul 03, 2018 6.640 6.640 6.640 0 +0.05(+0.76%)
Jul 02, 2018 6.310 6.630 6.170 6.590 251,573 +0.21(+3.29%)
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%)
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.