Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.393 6.421 6.362 6.365 57,598 -0.01(-0.18%)
Feb 27, 2018 6.409 6.421 6.359 6.376 78,342 -0.01(-0.17%)
Feb 26, 2018 6.404 6.404 6.342 6.387 96,649 +0.03(+0.44%)
Feb 23, 2018 6.365 6.393 6.275 6.359 176,270 +0.02(+0.35%)
Feb 22, 2018 6.286 6.348 6.258 6.337 193,876 +0.16(+2.54%)
Feb 21, 2018 6.157 6.230 6.112 6.180 237,355 +0.07(+1.19%)
Feb 20, 2018 6.112 6.219 6.106 6.107 197,514 +0.02(+0.37%)
Feb 16, 2018 6.084 6.084 6.084 0 +0.10(+1.59%)
Feb 15, 2018 6.017 6.017 5.950 5.989 69,405 -0.01(-0.19%)
Feb 14, 2018 6.017 6.017 5.981 6.000 58,515 +0.01(+0.09%)
Feb 13, 2018 6.006 6.006 5.950 5.995 31,822 +0.01(+0.10%)
Feb 12, 2018 5.955 6.006 5.931 5.989 67,472 +0.06(+1.04%)
Feb 09, 2018 5.972 6.028 5.821 5.927 154,378 -0.03(-0.56%)
Feb 08, 2018 5.983 6.033 5.955 5.961 95,856 +0.01(+0.09%)
Feb 07, 2018 5.844 6.000 5.842 5.955 128,073 +0.11(+1.91%)
Feb 06, 2018 5.811 5.861 5.649 5.844 158,326 +0.06(+0.96%)
Feb 05, 2018 5.939 5.946 5.794 5.788 177,165 -0.11(-1.89%)
Feb 02, 2018 5.889 5.916 5.889 5.900 69,558 +0.01(+0.19%)
Feb 01, 2018 5.916 5.918 5.856 5.889 107,388 -0.01(-0.19%)
Jan 31, 2018 5.927 5.955 5.856 5.900 98,408 -0.03(-0.47%)
Jan 30, 2018 5.994 5.994 5.994 5.927 156,583 -0.09(-1.48%)
Jan 29, 2018 6.100 6.117 5.994 6.017 153,646 -0.10(-1.64%)
Jan 26, 2018 6.122 6.150 6.106 6.117 29,509 +0.01(+0.18%)
Jan 25, 2018 6.106 6.161 6.083 6.106 69,845 -0.01(-0.09%)
Jan 24, 2018 6.234 6.261 6.072 6.111 161,544 -0.09(-1.42%)
Jan 23, 2018 6.113 6.217 6.113 6.199 110,361 +0.10(+1.71%)
Jan 22, 2018 6.111 6.122 5.944 6.094 136,744 +0.01(+0.18%)
Jan 19, 2018 6.117 6.117 6.050 6.083 124,327 -0.03(-0.55%)
Jan 18, 2018 6.122 6.161 6.106 6.117 81,154 -0.03(-0.45%)
Jan 17, 2018 6.111 6.167 6.111 6.145 146,847 -0.02(-0.27%)
Jan 16, 2018 6.178 6.239 6.106 6.161 190,448 -0.03(-0.54%)
Jan 12, 2018 6.195 6.195 6.195 0 -0.15(-2.37%)
Jan 11, 2018 6.317 6.356 6.317 6.345 31,640 +0.02(+0.30%)
Jan 10, 2018 6.301 6.334 6.269 6.326 47,454 -0.00(-0.04%)
Jan 09, 2018 6.328 6.328 6.284 6.328 97,412 -0.04(-0.70%)
Jan 08, 2018 6.395 6.433 6.372 6.372 135,787 -0.07(-1.03%)
Jan 05, 2018 6.444 6.483 6.439 6.439 54,282 -0.05(-0.77%)
Jan 04, 2018 6.494 6.494 6.450 6.488 63,268 +0.00(+0.00%)
Jan 03, 2018 6.483 6.488 6.439 6.488 81,490 +0.02(+0.34%)
Jan 02, 2018 6.406 6.466 6.394 6.466 83,357 +0.07(+1.12%)
Dec 29, 2017 6.395 6.395 6.395 0 +0.02(+0.26%)
Dec 28, 2017 6.218 6.455 6.218 6.378 142,994 +0.14(+2.22%)
Dec 27, 2017 6.256 6.284 6.218 6.240 129,436 -0.04(-0.70%)
Dec 26, 2017 6.301 6.340 6.245 6.284 64,373 -0.06(-0.87%)
Dec 22, 2017 6.334 6.347 6.314 6.339 24,252 +0.00(+0.00%)
Dec 21, 2017 6.267 6.401 6.262 6.339 52,008 +0.07(+1.15%)
Dec 20, 2017 6.218 6.290 6.218 6.267 47,617 +0.04(+0.62%)
Dec 19, 2017 6.383 6.403 6.223 6.229 244,342 -0.15(-2.42%)
Dec 18, 2017 6.323 6.395 6.323 6.383 49,191 +0.03(+0.48%)
Dec 15, 2017 6.395 6.405 6.353 6.353 55,599 -0.01(-0.13%)
Dec 14, 2017 6.339 6.387 6.339 6.361 21,548 -0.01(-0.09%)
Dec 13, 2017 6.372 6.428 6.316 6.367 58,942 -0.02(-0.32%)
Dec 12, 2017 6.488 6.488 6.338 6.387 100,255 -0.12(-1.89%)
Dec 11, 2017 6.516 6.549 6.477 6.510 92,361 -0.04(-0.59%)
Dec 08, 2017 6.582 6.582 6.437 6.549 76,921 +0.06(+0.97%)
Dec 07, 2017 6.466 6.549 6.380 6.486 128,556 +0.08(+1.30%)
Dec 06, 2017 6.384 6.460 6.384 6.403 90,475 +0.02(+0.29%)
Dec 05, 2017 6.379 6.396 6.338 6.384 58,276 +0.04(+0.69%)
Dec 04, 2017 6.313 6.373 6.296 6.340 87,378 +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.