Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.540 6.740 6.480 6.640 392,714 +0.16(+2.47%)
Jan 30, 2019 6.450 6.610 6.390 6.480 265,623 -0.01(-0.15%)
Jan 29, 2019 6.150 6.530 6.100 6.490 323,507 +0.30(+4.85%)
Jan 28, 2019 6.170 6.280 6.060 6.190 554,541 -0.07(-1.12%)
Jan 25, 2019 5.990 6.280 5.960 6.260 486,400 +0.28(+4.68%)
Jan 24, 2019 5.990 6.060 5.910 5.980 158,655 -0.01(-0.17%)
Jan 23, 2019 5.900 6.190 5.690 5.990 510,837 -0.01(-0.17%)
Jan 22, 2019 5.940 6.020 5.810 6.000 197,577 -0.01(-0.17%)
Jan 18, 2019 5.980 6.050 5.850 6.010 244,200 +0.06(+1.01%)
Jan 17, 2019 5.990 5.990 5.870 5.950 155,900 -0.04(-0.67%)
Jan 16, 2019 5.990 6.070 5.790 5.990 421,166 +0.00(+0.00%)
Jan 15, 2019 6.040 6.150 5.910 5.990 208,520 +0.19(+3.28%)
Jan 14, 2019 6.240 6.240 5.790 5.800 308,668 -0.52(-8.23%)
Jan 11, 2019 6.320 6.640 6.215 6.320 399,700 -0.07(-1.10%)
Jan 10, 2019 6.110 6.530 6.105 6.390 326,329 +0.21(+3.40%)
Jan 09, 2019 5.750 6.240 5.730 6.180 265,828 +0.43(+7.48%)
Jan 08, 2019 5.430 5.930 5.350 5.750 503,158 +0.53(+10.15%)
Jan 07, 2019 5.180 5.260 5.100 5.220 283,477 +0.00(+0.00%)
Jan 04, 2019 5.000 5.310 4.990 5.220 349,500 +0.28(+5.67%)
Jan 03, 2019 4.750 4.980 4.650 4.940 777,899 +0.12(+2.49%)
Jan 02, 2019 4.740 4.880 4.620 4.820 313,677 -0.04(-0.82%)
Dec 31, 2018 4.810 4.870 4.550 4.860 469,600 +0.08(+1.67%)
Dec 28, 2018 4.750 4.960 4.550 4.780 337,400 +0.17(+3.69%)
Dec 27, 2018 4.220 4.620 4.160 4.610 392,963 +0.22(+5.01%)
Dec 26, 2018 3.920 4.420 3.900 4.390 442,268 +0.56(+14.62%)
Dec 24, 2018 3.740 3.920 3.660 3.830 145,900 +0.09(+2.41%)
Dec 21, 2018 3.940 4.000 3.580 3.740 898,000 -0.19(-4.83%)
Dec 20, 2018 4.120 4.120 3.850 3.930 773,531 -0.18(-4.38%)
Dec 19, 2018 4.190 4.210 4.040 4.110 492,942 -0.08(-1.91%)
Dec 18, 2018 4.290 4.370 4.100 4.190 461,600 -0.02(-0.48%)
Dec 17, 2018 4.540 4.570 4.110 4.210 523,141 -0.37(-8.08%)
Dec 14, 2018 4.680 4.680 4.490 4.580 355,600 -0.11(-2.35%)
Dec 13, 2018 4.840 5.110 4.580 4.690 453,912 -0.12(-2.49%)
Dec 12, 2018 4.800 4.970 4.740 4.810 205,897 +0.06(+1.26%)
Dec 11, 2018 4.890 4.890 4.600 4.750 213,808 -0.07(-1.45%)
Dec 10, 2018 5.040 5.040 4.620 4.820 449,999 -0.21(-4.17%)
Dec 07, 2018 5.120 5.250 5.000 5.030 376,500 -0.13(-2.52%)
Dec 06, 2018 5.100 5.170 5.000 5.160 373,194 +0.03(+0.58%)
Dec 04, 2018 5.210 5.340 5.050 5.130 349,800 -0.08(-1.54%)
Dec 03, 2018 5.310 5.340 5.110 5.210 226,781 +0.00(+0.00%)
Nov 30, 2018 5.160 5.270 5.090 5.210 239,300 +0.06(+1.17%)
Nov 29, 2018 5.150 5.360 5.110 5.150 145,157 -0.03(-0.58%)
Nov 28, 2018 5.120 5.300 5.120 5.180 258,204 +0.11(+2.17%)
Nov 27, 2018 5.080 5.130 4.950 5.070 338,472 -0.02(-0.39%)
Nov 26, 2018 5.080 5.250 5.000 5.090 288,984 +0.07(+1.39%)
Nov 23, 2018 5.000 5.090 5.000 5.020 168,900 +0.01(+0.20%)
Nov 21, 2018 5.010 5.010 5.010 0 +0.01(+0.20%)
Nov 20, 2018 4.840 5.080 4.840 5.000 372,161 +0.00(+0.00%)
Nov 19, 2018 4.990 5.140 4.870 5.000 399,157 +0.00(+0.00%)
Nov 16, 2018 4.720 5.020 4.630 5.000 1,389,000 +0.26(+5.49%)
Nov 15, 2018 4.500 4.790 4.500 4.740 223,587 +0.20(+4.41%)
Nov 14, 2018 4.450 4.610 4.400 4.540 204,545 +0.09(+2.02%)
Nov 13, 2018 4.440 4.560 4.380 4.450 216,155 +0.03(+0.68%)
Nov 12, 2018 4.830 4.850 4.380 4.420 361,573 -0.43(-8.87%)
Nov 09, 2018 4.780 5.000 4.780 4.850 504,600 +0.04(+0.83%)
Nov 08, 2018 4.830 5.000 4.730 4.810 759,632 -0.04(-0.82%)
Nov 07, 2018 4.420 4.890 4.400 4.850 2,373,645 +0.43(+9.73%)
Nov 06, 2018 4.750 4.880 4.400 4.420 1,305,240 -0.32(-6.75%)
Nov 05, 2018 4.850 4.950 4.635 4.740 1,387,494 -0.16(-3.27%)
Nov 02, 2018 5.100 5.180 4.740 4.900 1,214,200 -0.15(-2.97%)
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.