Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.394 6.422 6.363 6.366 57,585 -0.01(-0.18%)
Feb 27, 2018 6.411 6.422 6.360 6.377 78,324 -0.01(-0.17%)
Feb 26, 2018 6.405 6.405 6.344 6.388 96,627 +0.03(+0.44%)
Feb 23, 2018 6.366 6.394 6.276 6.361 176,229 +0.02(+0.35%)
Feb 22, 2018 6.288 6.349 6.259 6.338 193,832 +0.16(+2.54%)
Feb 21, 2018 6.159 6.231 6.114 6.181 237,301 +0.07(+1.19%)
Feb 20, 2018 6.114 6.220 6.108 6.108 197,469 +0.02(+0.37%)
Feb 16, 2018 6.086 6.086 6.086 0 +0.10(+1.59%)
Feb 15, 2018 6.018 6.018 5.951 5.990 69,390 -0.01(-0.19%)
Feb 14, 2018 6.018 6.018 5.983 6.001 58,502 +0.01(+0.09%)
Feb 13, 2018 6.007 6.007 5.951 5.996 31,815 +0.01(+0.10%)
Feb 12, 2018 5.957 6.007 5.933 5.990 67,457 +0.06(+1.04%)
Feb 09, 2018 5.973 6.030 5.822 5.929 154,343 -0.03(-0.56%)
Feb 08, 2018 5.984 6.035 5.957 5.962 95,834 +0.01(+0.09%)
Feb 07, 2018 5.845 6.001 5.844 5.957 128,044 +0.11(+1.91%)
Feb 06, 2018 5.812 5.862 5.650 5.845 158,290 +0.06(+0.96%)
Feb 05, 2018 5.940 5.947 5.795 5.790 177,125 -0.11(-1.89%)
Feb 02, 2018 5.890 5.917 5.890 5.901 69,542 +0.01(+0.19%)
Feb 01, 2018 5.918 5.920 5.857 5.890 107,363 -0.01(-0.19%)
Jan 31, 2018 5.929 5.957 5.857 5.901 98,385 -0.03(-0.47%)
Jan 30, 2018 5.996 5.996 5.996 5.929 156,548 -0.09(-1.48%)
Jan 29, 2018 6.101 6.118 5.996 6.018 153,611 -0.10(-1.64%)
Jan 26, 2018 6.124 6.151 6.107 6.118 29,502 +0.01(+0.18%)
Jan 25, 2018 6.107 6.162 6.085 6.107 69,829 -0.01(-0.09%)
Jan 24, 2018 6.235 6.263 6.074 6.113 161,507 -0.09(-1.42%)
Jan 23, 2018 6.114 6.218 6.114 6.200 110,336 +0.10(+1.71%)
Jan 22, 2018 6.113 6.124 5.946 6.096 136,713 +0.01(+0.18%)
Jan 19, 2018 6.118 6.118 6.051 6.085 124,299 -0.03(-0.55%)
Jan 18, 2018 6.124 6.162 6.107 6.118 81,135 -0.03(-0.45%)
Jan 17, 2018 6.113 6.168 6.113 6.146 146,814 -0.02(-0.27%)
Jan 16, 2018 6.179 6.241 6.107 6.163 190,405 -0.03(-0.54%)
Jan 12, 2018 6.196 6.196 6.196 0 -0.15(-2.37%)
Jan 11, 2018 6.319 6.357 6.319 6.346 31,632 +0.02(+0.30%)
Jan 10, 2018 6.302 6.335 6.270 6.327 47,443 -0.00(-0.04%)
Jan 09, 2018 6.330 6.330 6.285 6.330 97,390 -0.04(-0.70%)
Jan 08, 2018 6.396 6.435 6.374 6.374 135,756 -0.07(-1.03%)
Jan 05, 2018 6.446 6.484 6.440 6.440 54,270 -0.05(-0.77%)
Jan 04, 2018 6.495 6.495 6.451 6.490 63,253 +0.00(+0.00%)
Jan 03, 2018 6.484 6.490 6.440 6.490 81,471 +0.02(+0.34%)
Jan 02, 2018 6.407 6.468 6.396 6.468 83,338 +0.07(+1.12%)
Dec 29, 2017 6.396 6.396 6.396 0 +0.02(+0.26%)
Dec 28, 2017 6.219 6.457 6.219 6.379 142,961 +0.14(+2.22%)
Dec 27, 2017 6.258 6.285 6.219 6.241 129,407 -0.04(-0.70%)
Dec 26, 2017 6.302 6.341 6.247 6.285 64,358 -0.06(-0.87%)
Dec 22, 2017 6.335 6.348 6.316 6.341 24,247 +0.00(+0.00%)
Dec 21, 2017 6.269 6.403 6.263 6.341 51,996 +0.07(+1.15%)
Dec 20, 2017 6.219 6.291 6.219 6.269 47,606 +0.04(+0.62%)
Dec 19, 2017 6.385 6.404 6.225 6.230 244,286 -0.15(-2.42%)
Dec 18, 2017 6.324 6.396 6.324 6.385 49,180 +0.03(+0.48%)
Dec 15, 2017 6.396 6.406 6.354 6.354 55,587 -0.01(-0.13%)
Dec 14, 2017 6.341 6.388 6.341 6.363 21,544 -0.01(-0.09%)
Dec 13, 2017 6.374 6.429 6.317 6.368 58,929 -0.02(-0.32%)
Dec 12, 2017 6.490 6.490 6.339 6.389 100,232 -0.12(-1.89%)
Dec 11, 2017 6.517 6.550 6.479 6.512 92,340 -0.04(-0.59%)
Dec 08, 2017 6.584 6.584 6.438 6.550 76,903 +0.06(+0.97%)
Dec 07, 2017 6.468 6.550 6.382 6.488 128,527 +0.08(+1.30%)
Dec 06, 2017 6.386 6.462 6.386 6.404 90,455 +0.02(+0.29%)
Dec 05, 2017 6.380 6.397 6.339 6.386 58,263 +0.04(+0.69%)
Dec 04, 2017 6.314 6.374 6.298 6.342 87,359 +0.05(+0.87%)
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.