Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.300 6.450 6.200 6.450 184,660 +0.10(+1.57%)
Dec 28, 2018 6.450 6.750 6.350 6.350 233,860 -0.20(-3.05%)
Dec 27, 2018 6.650 6.650 6.150 6.550 318,419 -0.05(-0.76%)
Dec 26, 2018 6.400 6.900 6.400 6.600 302,758 +0.20(+3.12%)
Dec 24, 2018 6.000 6.450 5.550 6.400 293,740 +0.70(+12.28%)
Dec 21, 2018 6.100 6.300 5.600 5.700 363,100 -0.55(-8.80%)
Dec 20, 2018 6.500 6.900 5.750 6.250 559,246 -0.35(-5.30%)
Dec 19, 2018 6.450 7.600 6.400 6.600 410,572 +0.25(+3.94%)
Dec 18, 2018 6.500 6.900 6.250 6.350 298,996 +0.00(+0.00%)
Dec 17, 2018 6.900 7.000 6.350 6.350 487,092 -0.65(-9.29%)
Dec 14, 2018 7.350 7.450 6.850 7.000 246,980 -0.30(-4.11%)
Dec 13, 2018 7.600 7.650 7.000 7.300 368,376 -0.20(-2.67%)
Dec 12, 2018 8.000 8.100 7.300 7.500 356,204 -0.50(-6.25%)
Dec 11, 2018 8.450 8.500 7.150 8.000 613,970 -0.35(-4.19%)
Dec 10, 2018 8.250 8.600 7.600 8.350 670,184 +0.25(+3.09%)
Dec 07, 2018 8.450 9.250 7.500 8.100 1,393,540 -0.15(-1.82%)
Dec 06, 2018 6.950 8.450 6.800 8.250 1,627,248 +1.50(+22.22%)
Dec 04, 2018 6.700 7.050 6.600 6.750 315,060 +0.10(+1.50%)
Dec 03, 2018 7.300 7.350 6.600 6.650 458,497 +0.05(+0.76%)
Nov 30, 2018 7.050 7.250 6.500 6.600 481,020 -0.55(-7.69%)
Nov 29, 2018 6.650 7.400 6.650 7.150 566,752 +0.45(+6.72%)
Nov 28, 2018 6.400 6.950 6.300 6.700 577,783 +0.70(+11.67%)
Nov 27, 2018 6.450 6.500 5.750 6.000 350,478 -0.50(-7.69%)
Nov 26, 2018 7.350 7.350 6.350 6.500 379,301 -0.20(-2.99%)
Nov 23, 2018 6.200 7.250 6.100 6.700 717,520 +0.75(+12.61%)
Nov 21, 2018 5.950 5.950 5.950 0 +0.20(+3.48%)
Nov 20, 2018 5.800 5.900 5.400 5.750 274,996 -0.25(-4.17%)
Nov 19, 2018 5.100 6.150 4.950 6.000 724,687 +1.10(+22.45%)
Nov 16, 2018 4.550 4.950 4.200 4.900 837,880 +0.25(+5.38%)
Nov 15, 2018 4.950 5.250 4.600 4.650 592,827 -1.00(-17.70%)
Nov 14, 2018 5.550 6.000 5.250 5.650 388,091 +0.15(+2.73%)
Nov 13, 2018 6.000 6.100 5.500 5.500 188,655 -0.55(-9.09%)
Nov 12, 2018 6.350 6.400 4.750 6.050 465,111 -0.20(-3.20%)
Nov 09, 2018 6.600 6.700 5.900 6.250 333,560 -0.35(-5.30%)
Nov 08, 2018 6.700 6.950 6.600 6.600 225,702 -0.15(-2.22%)
Nov 07, 2018 6.950 7.100 6.500 6.750 399,942 +0.05(+0.75%)
Nov 06, 2018 6.750 7.350 6.500 6.700 396,091 -0.10(-1.47%)
Nov 05, 2018 7.250 7.700 6.450 6.800 1,424,394 +0.45(+7.09%)
Nov 02, 2018 5.400 6.600 5.400 6.350 1,106,980 +1.10(+20.95%)
Nov 01, 2018 5.250 5.550 5.150 5.250 313,713 -0.15(-2.78%)
Oct 31, 2018 4.950 5.400 4.900 5.400 355,033 +0.25(+4.85%)
Oct 30, 2018 5.100 5.500 5.050 5.150 319,674 +0.10(+1.98%)
Oct 29, 2018 5.650 5.650 5.000 5.050 497,012 -0.55(-9.82%)
Oct 26, 2018 5.650 5.700 5.300 5.600 463,480 -0.10(-1.75%)
Oct 25, 2018 5.200 6.150 5.200 5.700 748,634 +0.50(+9.62%)
Oct 24, 2018 5.950 6.200 5.200 5.200 669,646 -0.80(-13.33%)
Oct 23, 2018 5.900 6.550 5.550 6.000 742,796 -0.05(-0.83%)
Oct 22, 2018 6.750 6.800 6.000 6.050 642,267 -0.10(-1.63%)
Oct 19, 2018 7.750 7.910 5.875 6.150 1,882,140 -1.85(-23.12%)
Oct 18, 2018 10.00 10.15 8.000 8.000 1,020,255 -1.50(-15.79%)
Oct 17, 2018 9.600 9.750 8.400 9.500 624,031 +0.40(+4.40%)
Oct 16, 2018 9.250 10.00 8.300 9.100 1,228,310 -1.80(-16.51%)
Oct 15, 2018 12.00 12.00 9.800 10.90 1,738,904 -0.40(-3.54%)
Oct 12, 2018 9.900 11.60 9.050 11.30 3,186,520 +2.05(+22.16%)
Oct 11, 2018 7.400 9.600 7.000 9.250 1,759,332 +1.75(+23.33%)
Oct 10, 2018 6.850 7.500 6.250 7.500 801,921 +0.15(+2.04%)
Oct 09, 2018 8.000 8.500 6.250 7.350 1,486,630 -0.40(-5.16%)
Oct 08, 2018 7.350 8.250 7.000 7.750 2,338,429 +1.25(+19.23%)
Oct 05, 2018 5.950 6.750 5.700 6.500 1,235,040 +0.60(+10.17%)
Oct 04, 2018 5.900 5.950 5.550 5.900 344,472 +0.15(+2.61%)
Oct 03, 2018 5.700 6.050 5.350 5.750 592,226 -0.25(-4.17%)
Oct 02, 2018 6.500 6.600 5.300 6.000 1,283,688 +0.05(+0.84%)
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.