Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.320 4.460 4.280 4.420 80,696 +0.10(+2.31%)
Jul 30, 2018 4.250 4.370 4.250 4.320 98,440 +0.06(+1.41%)
Jul 27, 2018 4.360 4.360 4.190 4.260 143,300 -0.09(-2.07%)
Jul 26, 2018 4.290 4.410 4.261 4.350 89,786 +0.07(+1.64%)
Jul 25, 2018 4.810 4.810 4.250 4.280 146,539 -0.44(-9.32%)
Jul 24, 2018 4.870 4.920 4.710 4.720 108,106 -0.12(-2.48%)
Jul 23, 2018 4.770 4.850 4.740 4.840 165,993 +0.06(+1.26%)
Jul 20, 2018 4.780 4.830 4.750 4.780 134,778 +0.00(+0.00%)
Jul 19, 2018 4.790 4.840 4.770 4.780 95,244 -0.01(-0.21%)
Jul 18, 2018 4.980 5.010 4.770 4.790 71,415 -0.12(-2.44%)
Jul 17, 2018 4.900 5.020 4.870 4.910 91,318 +0.01(+0.20%)
Jul 16, 2018 5.140 5.150 4.850 4.900 162,200 -0.21(-4.11%)
Jul 13, 2018 5.160 5.260 5.080 5.110 113,736 -0.04(-0.78%)
Jul 12, 2018 5.130 5.380 5.027 5.150 240,716 +0.09(+1.78%)
Jul 11, 2018 5.110 5.200 5.000 5.060 170,451 -0.08(-1.56%)
Jul 10, 2018 5.420 5.420 5.100 5.140 121,436 -0.27(-4.99%)
Jul 09, 2018 5.570 5.595 5.320 5.410 129,292 -0.12(-2.17%)
Jul 06, 2018 5.510 5.740 5.480 5.530 160,647 +0.01(+0.18%)
Jul 05, 2018 5.310 5.530 5.280 5.520 313,143 +0.22(+4.15%)
Jul 03, 2018 5.300 5.300 5.300 0 +0.17(+3.31%)
Jul 02, 2018 5.120 5.270 5.120 5.130 102,279 -0.06(-1.16%)
Jun 29, 2018 5.100 5.210 5.070 5.190 141,921 +0.09(+1.76%)
Jun 28, 2018 5.040 5.120 4.970 5.100 152,042 +0.04(+0.79%)
Jun 27, 2018 5.440 5.440 5.060 5.060 139,497 -0.39(-7.16%)
Jun 26, 2018 5.300 5.460 5.250 5.450 116,501 +0.14(+2.64%)
Jun 25, 2018 5.220 5.480 5.220 5.310 112,512 +0.07(+1.34%)
Jun 22, 2018 5.400 5.400 5.200 5.240 703,152 -0.13(-2.42%)
Jun 21, 2018 5.500 5.520 5.340 5.370 140,910 -0.12(-2.19%)
Jun 20, 2018 5.480 5.510 5.370 5.490 96,755 +0.01(+0.18%)
Jun 19, 2018 5.490 5.540 5.400 5.480 119,232 -0.06(-1.08%)
Jun 18, 2018 5.510 5.580 5.350 5.540 151,913 -0.01(-0.18%)
Jun 15, 2018 5.850 5.530 5.550 194,119 -0.30(-5.13%)
Jun 14, 2018 5.980 6.010 5.750 5.850 381,393 -0.13(-2.17%)
Jun 13, 2018 6.080 6.110 5.915 5.980 170,703 -0.12(-1.97%)
Jun 12, 2018 6.150 6.180 5.955 6.100 517,099 -0.60(-8.96%)
Jun 11, 2018 6.570 6.729 6.570 6.700 313,009 +0.12(+1.82%)
Jun 08, 2018 6.620 6.725 6.560 6.580 119,956 -0.03(-0.45%)
Jun 07, 2018 6.540 6.660 6.540 6.610 116,810 +0.11(+1.69%)
Jun 06, 2018 6.580 6.420 6.500 255,886 -0.01(-0.15%)
Jun 05, 2018 6.480 6.570 6.410 6.510 56,360 +0.02(+0.31%)
Jun 04, 2018 6.600 6.660 6.450 6.490 81,324 -0.10(-1.52%)
Jun 01, 2018 6.570 6.670 6.480 6.590 106,883 +0.09(+1.38%)
May 31, 2018 6.580 6.580 6.460 6.500 134,996 -0.08(-1.22%)
May 30, 2018 6.600 6.760 6.550 6.580 87,786 +0.04(+0.61%)
May 29, 2018 6.560 6.590 6.411 6.540 133,294 -0.03(-0.46%)
May 25, 2018 6.570 6.570 6.570 0 +0.03(+0.46%)
May 24, 2018 6.700 6.700 6.520 6.540 60,620 -0.15(-2.24%)
May 23, 2018 6.460 6.720 6.440 6.690 125,066 +0.22(+3.40%)
May 22, 2018 6.540 6.570 6.400 6.470 107,019 -0.08(-1.22%)
May 21, 2018 6.510 6.593 6.505 6.550 57,129 +0.07(+1.08%)
May 18, 2018 6.820 6.890 6.450 6.480 144,164 -0.30(-4.42%)
May 17, 2018 6.720 6.820 6.670 6.780 71,130 +0.06(+0.89%)
May 16, 2018 6.750 6.880 6.671 6.720 167,521 -0.03(-0.44%)
May 15, 2018 6.420 6.780 6.351 6.750 171,679 +0.31(+4.81%)
May 14, 2018 6.390 6.520 6.350 6.440 206,078 +0.05(+0.78%)
May 11, 2018 6.230 6.420 6.200 6.390 124,194 +0.17(+2.73%)
May 10, 2018 6.070 6.323 6.070 6.220 108,880 +0.15(+2.47%)
May 09, 2018 6.120 6.130 6.000 6.070 145,397 -0.03(-0.49%)
May 08, 2018 6.180 6.189 6.020 6.100 143,933 -0.12(-1.93%)
May 07, 2018 6.120 6.240 6.050 6.220 65,109 +0.16(+2.64%)
May 04, 2018 6.020 6.110 6.000 6.060 119,833 +0.00(+0.00%)
May 03, 2018 6.120 6.160 5.990 6.060 79,872 -0.07(-1.14%)
May 02, 2018 6.090 6.230 6.090 6.130 98,558 +0.04(+0.66%)
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.