Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.414 6.494 6.414 6.448 28,389 +0.05(+0.80%)
Sep 27, 2018 6.505 6.522 6.357 6.397 121,856 -0.09(-1.41%)
Sep 26, 2018 6.539 6.539 6.488 6.488 77,207 -0.04(-0.61%)
Sep 25, 2018 6.562 6.579 6.528 6.528 60,545 -0.02(-0.35%)
Sep 24, 2018 6.568 6.574 6.539 6.551 31,517 -0.01(-0.09%)
Sep 21, 2018 6.591 6.591 6.528 6.557 36,626 -0.05(-0.69%)
Sep 20, 2018 6.574 6.645 6.574 6.602 22,801 +0.01(+0.20%)
Sep 19, 2018 6.572 6.602 6.558 6.589 30,676 +0.01(+0.15%)
Sep 18, 2018 6.574 6.596 6.574 6.579 43,643 +0.01(+0.09%)
Sep 17, 2018 6.579 6.587 6.574 6.574 25,442 -0.02(-0.26%)
Sep 14, 2018 6.574 6.596 6.574 6.591 44,512 +0.01(+0.09%)
Sep 13, 2018 6.591 6.602 6.555 6.585 46,369 -0.02(-0.35%)
Sep 12, 2018 6.614 6.614 6.546 6.608 23,345 +0.02(+0.34%)
Sep 11, 2018 6.591 6.614 6.574 6.585 36,697 -0.04(-0.60%)
Sep 10, 2018 6.619 6.642 6.603 6.625 15,519 -0.01(-0.09%)
Sep 07, 2018 6.546 6.642 6.546 6.631 59,465 +0.08(+1.21%)
Sep 06, 2018 6.580 6.580 6.529 6.551 70,284 +0.03(+0.52%)
Sep 05, 2018 6.534 6.551 6.512 6.517 68,159 -0.05(-0.78%)
Sep 04, 2018 6.534 6.568 6.521 6.568 32,722 +0.05(+0.78%)
Aug 31, 2018 6.517 6.517 6.517 0 +0.01(+0.17%)
Aug 30, 2018 6.489 6.540 6.483 6.506 20,708 +0.02(+0.38%)
Aug 29, 2018 6.483 6.495 6.473 6.481 10,848 +0.01(+0.14%)
Aug 28, 2018 6.478 6.494 6.461 6.472 51,181 -0.01(-0.12%)
Aug 27, 2018 6.529 6.529 6.479 6.479 60,400 -0.04(-0.58%)
Aug 24, 2018 6.495 6.546 6.495 6.517 13,410 +0.01(+0.09%)
Aug 23, 2018 6.534 6.546 6.499 6.512 34,001 -0.01(-0.17%)
Aug 22, 2018 6.526 6.526 6.517 6.523 20,992 -0.02(-0.26%)
Aug 21, 2018 6.517 6.563 6.489 6.540 74,012 +0.02(+0.26%)
Aug 20, 2018 6.580 6.619 6.523 6.523 49,781 -0.09(-1.29%)
Aug 17, 2018 6.648 6.648 6.602 6.608 43,231 -0.04(-0.60%)
Aug 16, 2018 6.495 6.648 6.466 6.648 152,382 +0.14(+2.18%)
Aug 15, 2018 6.489 6.529 6.489 6.506 18,956 -0.02(-0.26%)
Aug 14, 2018 6.563 6.573 6.517 6.523 49,197 -0.06(-0.86%)
Aug 13, 2018 6.580 6.580 6.546 6.580 36,226 +0.01(+0.17%)
Aug 10, 2018 6.574 6.580 6.534 6.568 32,467 +0.00(+0.00%)
Aug 09, 2018 6.563 6.574 6.540 6.568 35,920 +0.06(+0.86%)
Aug 08, 2018 6.557 6.561 6.495 6.512 24,010 -0.06(-0.86%)
Aug 07, 2018 6.574 6.574 6.551 6.568 59,913 -0.01(-0.17%)
Aug 06, 2018 6.608 6.641 6.568 6.579 98,450 +0.00(+0.00%)
Aug 03, 2018 6.523 6.579 6.518 6.579 32,336 +0.05(+0.70%)
Aug 02, 2018 6.523 6.557 6.512 6.534 35,852 +0.01(+0.16%)
Aug 01, 2018 6.416 6.529 6.384 6.523 90,357 +0.12(+1.93%)
Jul 31, 2018 6.343 6.399 6.327 6.399 78,537 +0.06(+0.98%)
Jul 30, 2018 6.337 6.388 6.326 6.337 69,156 +0.01(+0.18%)
Jul 27, 2018 6.337 6.382 6.326 6.326 34,646 -0.01(-0.18%)
Jul 26, 2018 6.287 6.343 6.259 6.337 64,515 +0.05(+0.81%)
Jul 25, 2018 6.259 6.298 6.253 6.287 58,454 +0.03(+0.45%)
Jul 24, 2018 6.259 6.292 6.253 6.259 54,105 +0.01(+0.18%)
Jul 23, 2018 6.225 6.281 6.225 6.247 94,559 +0.02(+0.36%)
Jul 20, 2018 6.191 6.225 6.191 6.225 115,799 +0.02(+0.36%)
Jul 19, 2018 6.202 6.259 6.202 6.202 106,981 -0.03(-0.54%)
Jul 18, 2018 6.276 6.281 6.231 6.236 134,879 -0.07(-1.16%)
Jul 17, 2018 6.371 6.371 6.281 6.309 72,085 -0.05(-0.80%)
Jul 16, 2018 6.394 6.394 6.315 6.360 122,891 -0.07(-1.05%)
Jul 13, 2018 6.467 6.529 6.418 6.428 79,178 -0.05(-0.70%)
Jul 12, 2018 6.489 6.489 6.439 6.473 57,660 +0.04(+0.70%)
Jul 11, 2018 6.444 6.444 6.416 6.428 41,696 -0.02(-0.26%)
Jul 10, 2018 6.411 6.472 6.411 6.444 47,706 +0.03(+0.52%)
Jul 09, 2018 6.422 6.461 6.377 6.411 103,058 -0.04(-0.66%)
Jul 06, 2018 6.483 6.517 6.450 6.453 82,687 -0.02(-0.38%)
Jul 05, 2018 6.506 6.506 6.478 6.478 53,001 +0.02(+0.26%)
Jul 03, 2018 6.461 6.461 6.461 0 +0.01(+0.17%)
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.