Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.050 6.230 6.050 6.230 2,903 +0.15(+2.43%)
Jul 30, 2018 6.460 6.460 5.745 6.082 45,449 -0.41(-6.28%)
Jul 27, 2018 6.690 6.910 5.920 6.490 117,500 -0.21(-3.12%)
Jul 26, 2018 7.020 7.030 6.620 6.699 17,153 -0.38(-5.38%)
Jul 25, 2018 7.110 7.110 7.010 7.080 3,710 -0.08(-1.12%)
Jul 24, 2018 7.220 7.247 7.006 7.160 13,468 -0.17(-2.32%)
Jul 23, 2018 7.280 7.345 7.001 7.330 1,641 +0.06(+0.89%)
Jul 20, 2018 7.345 7.350 7.105 7.265 10,473 -0.08(-1.16%)
Jul 19, 2018 7.314 7.350 7.102 7.350 18,784 +0.02(+0.27%)
Jul 18, 2018 7.310 7.350 7.056 7.330 11,648 -0.02(-0.27%)
Jul 17, 2018 7.228 7.350 7.200 7.350 6,470 +0.11(+1.52%)
Jul 16, 2018 6.800 7.350 6.800 7.240 11,417 -0.11(-1.50%)
Jul 13, 2018 7.340 7.350 7.340 7.350 2,228 +0.03(+0.41%)
Jul 12, 2018 7.290 7.350 7.250 7.320 2,407 -0.01(-0.14%)
Jul 11, 2018 7.200 7.390 7.200 7.330 4,993 +0.03(+0.41%)
Jul 10, 2018 7.289 7.400 7.237 7.300 25,080 -0.04(-0.54%)
Jul 09, 2018 7.420 7.420 7.221 7.340 5,368 +0.13(+1.80%)
Jul 06, 2018 7.200 7.440 7.200 7.210 14,346 +0.01(+0.14%)
Jul 05, 2018 7.300 7.500 7.200 7.200 17,498 +0.08(+1.12%)
Jul 03, 2018 7.120 7.120 7.120 0 +0.04(+0.56%)
Jul 02, 2018 7.150 7.160 6.630 7.080 10,748 -0.07(-0.98%)
Jun 29, 2018 7.150 7.150 7.110 7.150 2,648 +0.06(+0.85%)
Jun 28, 2018 7.100 7.100 6.906 7.090 3,926 -0.06(-0.84%)
Jun 27, 2018 7.180 7.180 7.070 7.150 5,722 -0.02(-0.28%)
Jun 26, 2018 7.150 7.180 7.135 7.170 4,258 +0.02(+0.28%)
Jun 25, 2018 7.120 7.170 7.111 7.150 5,666 -0.01(-0.14%)
Jun 22, 2018 7.200 7.200 7.130 7.160 5,660 -0.01(-0.14%)
Jun 21, 2018 7.130 7.190 7.130 7.170 1,619 +0.01(+0.14%)
Jun 20, 2018 7.190 7.190 7.102 7.160 2,664 +0.01(+0.14%)
Jun 19, 2018 7.180 7.180 7.070 7.150 4,819 -0.16(-2.22%)
Jun 18, 2018 7.299 7.440 7.260 7.312 5,486 +0.01(+0.17%)
Jun 15, 2018 7.300 7.170 7.300 4,437 +0.01(+0.14%)
Jun 14, 2018 7.080 7.290 7.080 7.290 2,294 +0.21(+2.96%)
Jun 13, 2018 7.180 7.300 7.020 7.080 6,587 -0.19(-2.61%)
Jun 12, 2018 7.440 7.440 7.130 7.270 23,118 -0.03(-0.34%)
Jun 11, 2018 7.190 7.350 7.130 7.295 5,153 +0.14(+2.03%)
Jun 08, 2018 7.139 7.195 7.139 7.150 1,435 -0.04(-0.56%)
Jun 07, 2018 7.440 7.440 6.964 7.190 15,386 -0.16(-2.18%)
Jun 06, 2018 7.330 7.490 7.327 7.350 4,231 +0.09(+1.25%)
Jun 05, 2018 7.240 7.280 7.192 7.259 10,683 +0.06(+0.82%)
Jun 04, 2018 7.500 7.500 7.136 7.200 23,712 -0.27(-3.61%)
Jun 01, 2018 7.480 7.500 7.365 7.470 7,785 +0.07(+0.95%)
May 31, 2018 7.350 7.800 7.100 7.400 47,348 +0.12(+1.65%)
May 30, 2018 7.100 7.390 7.100 7.280 12,411 +0.17(+2.39%)
May 29, 2018 6.800 7.300 6.755 7.110 34,111 +0.19(+2.75%)
May 25, 2018 6.920 6.920 6.920 0 -0.06(-0.86%)
May 24, 2018 6.980 7.000 6.770 6.980 26,003 +0.02(+0.29%)
May 23, 2018 6.980 7.000 6.923 6.960 8,244 +0.06(+0.87%)
May 22, 2018 7.120 7.211 6.900 6.900 31,091 -0.27(-3.77%)
May 21, 2018 7.240 7.367 7.125 7.170 15,413 -0.06(-0.83%)
May 18, 2018 7.130 7.260 7.110 7.230 17,452 +0.23(+3.29%)
May 17, 2018 7.010 7.149 7.000 7.000 13,991 -0.07(-0.99%)
May 16, 2018 7.150 7.150 7.002 7.070 17,074 -0.04(-0.56%)
May 15, 2018 6.900 7.200 6.900 7.110 31,397 +0.17(+2.45%)
May 14, 2018 6.785 7.050 6.745 6.940 10,624 +0.16(+2.39%)
May 11, 2018 6.750 6.900 6.720 6.778 8,388 -0.06(-0.91%)
May 10, 2018 6.990 7.100 6.713 6.840 30,276 -0.15(-2.15%)
May 09, 2018 6.855 7.070 6.810 6.990 15,908 +0.25(+3.71%)
May 08, 2018 6.700 6.840 6.673 6.740 7,284 -0.06(-0.88%)
May 07, 2018 6.860 6.860 6.640 6.800 4,701 +0.04(+0.59%)
May 04, 2018 6.600 7.070 6.600 6.760 42,651 +0.09(+1.35%)
May 03, 2018 6.600 6.690 6.560 6.670 12,018 -0.01(-0.15%)
May 02, 2018 6.460 6.750 6.460 6.680 12,484 +0.18(+2.77%)
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.