Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.543 6.601 6.526 6.601 76,134 +0.06(+0.98%)
Jul 30, 2018 6.537 6.590 6.526 6.537 67,040 +0.01(+0.18%)
Jul 27, 2018 6.537 6.584 6.526 6.526 33,586 -0.01(-0.18%)
Jul 26, 2018 6.485 6.543 6.456 6.537 62,541 +0.05(+0.81%)
Jul 25, 2018 6.456 6.497 6.450 6.485 56,666 +0.03(+0.45%)
Jul 24, 2018 6.456 6.491 6.450 6.456 52,449 +0.01(+0.18%)
Jul 23, 2018 6.421 6.479 6.421 6.445 91,666 +0.02(+0.36%)
Jul 20, 2018 6.387 6.421 6.387 6.421 112,256 +0.02(+0.36%)
Jul 19, 2018 6.398 6.456 6.398 6.398 103,708 -0.03(-0.54%)
Jul 18, 2018 6.474 6.479 6.427 6.433 130,752 -0.08(-1.16%)
Jul 17, 2018 6.572 6.572 6.479 6.508 69,880 -0.05(-0.80%)
Jul 16, 2018 6.596 6.596 6.514 6.561 119,131 -0.07(-1.05%)
Jul 13, 2018 6.671 6.735 6.621 6.630 76,756 -0.05(-0.70%)
Jul 12, 2018 6.694 6.694 6.642 6.677 55,896 +0.05(+0.70%)
Jul 11, 2018 6.648 6.648 6.619 6.631 40,421 -0.02(-0.26%)
Jul 10, 2018 6.613 6.676 6.613 6.648 46,247 +0.03(+0.52%)
Jul 09, 2018 6.625 6.665 6.578 6.613 99,905 -0.04(-0.66%)
Jul 06, 2018 6.688 6.723 6.653 6.657 80,157 -0.03(-0.38%)
Jul 05, 2018 6.711 6.711 6.682 6.682 51,379 +0.02(+0.26%)
Jul 03, 2018 6.665 6.665 6.665 0 +0.01(+0.17%)
Jul 02, 2018 6.625 6.653 6.602 6.653 25,341 +0.05(+0.79%)
Jun 29, 2018 6.648 6.671 6.584 6.602 127,101 -0.05(-0.69%)
Jun 28, 2018 6.659 6.688 6.648 6.648 53,962 -0.01(-0.09%)
Jun 27, 2018 6.688 6.688 6.653 6.653 90,548 -0.01(-0.09%)
Jun 26, 2018 6.740 6.740 6.619 6.659 76,811 -0.03(-0.43%)
Jun 25, 2018 6.769 6.803 6.676 6.688 56,159 -0.06(-0.85%)
Jun 22, 2018 6.884 6.901 6.734 6.746 101,345 -0.10(-1.52%)
Jun 21, 2018 6.849 6.884 6.815 6.849 52,085 +0.00(+0.04%)
Jun 20, 2018 6.855 6.864 6.838 6.847 25,772 -0.01(-0.13%)
Jun 19, 2018 6.844 6.884 6.826 6.855 60,610 +0.00(+0.00%)
Jun 18, 2018 6.786 6.878 6.760 6.855 30,264 +0.03(+0.51%)
Jun 15, 2018 6.858 6.809 6.821 66,072 +0.01(+0.17%)
Jun 14, 2018 6.832 6.878 6.734 6.809 78,390 -0.02(-0.34%)
Jun 13, 2018 6.780 6.855 6.751 6.832 80,346 +0.06(+0.85%)
Jun 12, 2018 6.792 6.803 6.728 6.774 46,018 -0.02(-0.25%)
Jun 11, 2018 6.798 6.798 6.751 6.792 28,026 -0.01(-0.08%)
Jun 08, 2018 6.774 6.803 6.676 6.798 51,143 +0.02(+0.34%)
Jun 07, 2018 6.832 6.832 6.757 6.774 66,638 -0.05(-0.67%)
Jun 06, 2018 6.837 6.820 59,543 +0.04(+0.59%)
Jun 05, 2018 6.752 6.792 6.683 6.780 44,035 +0.02(+0.34%)
Jun 04, 2018 6.700 6.757 6.671 6.757 56,147 +0.09(+1.29%)
Jun 01, 2018 6.774 6.803 6.591 6.671 71,743 -0.06(-0.85%)
May 31, 2018 6.826 6.826 6.712 6.729 59,210 -0.08(-1.14%)
May 30, 2018 6.832 6.832 6.797 6.806 46,700 +0.01(+0.13%)
May 29, 2018 6.786 6.849 6.734 6.797 90,449 +0.01(+0.17%)
May 25, 2018 6.786 6.786 6.786 0 +0.03(+0.51%)
May 24, 2018 6.706 6.780 6.706 6.752 36,397 +0.00(+0.00%)
May 23, 2018 6.723 6.774 6.700 6.752 74,126 +0.03(+0.43%)
May 22, 2018 6.654 6.723 6.638 6.723 54,088 +0.08(+1.21%)
May 21, 2018 6.654 6.694 6.643 6.643 23,591 -0.02(-0.26%)
May 18, 2018 6.671 6.671 6.642 6.660 15,843 +0.02(+0.26%)
May 17, 2018 6.568 6.660 6.568 6.643 71,844 +0.08(+1.22%)
May 16, 2018 6.614 6.643 6.557 6.563 62,033 -0.06(-0.87%)
May 15, 2018 6.568 6.620 6.545 6.620 32,927 +0.06(+0.96%)
May 14, 2018 6.591 6.606 6.540 6.557 67,789 -0.01(-0.17%)
May 11, 2018 6.671 6.671 6.568 6.568 48,739 -0.07(-1.12%)
May 10, 2018 6.654 6.700 6.627 6.643 41,304 -0.02(-0.34%)
May 09, 2018 6.734 6.740 6.666 6.666 33,647 -0.08(-1.18%)
May 08, 2018 6.694 6.745 6.671 6.745 47,576 +0.09(+1.28%)
May 07, 2018 6.643 6.711 6.609 6.660 37,537 +0.03(+0.52%)
May 04, 2018 6.688 6.728 6.615 6.626 84,934 -0.04(-0.60%)
May 03, 2018 6.683 6.762 6.643 6.666 129,766 -0.01(-0.09%)
May 02, 2018 6.654 6.677 6.632 6.671 56,719 +0.05(+0.69%)
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.