Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 5.550 5.550 5.550 0 +0.10(+1.83%)
Aug 30, 2018 5.140 5.550 5.110 5.450 25,002 +0.20(+3.86%)
Aug 29, 2018 5.000 5.250 5.000 5.247 25,868 +0.25(+4.95%)
Aug 28, 2018 4.820 5.000 4.820 5.000 10,065 +0.15(+3.09%)
Aug 27, 2018 4.850 4.850 4.772 4.850 9,271 +0.06(+1.25%)
Aug 24, 2018 4.760 4.840 4.760 4.790 2,000 -0.03(-0.62%)
Aug 23, 2018 4.760 4.860 4.610 4.820 13,664 +0.05(+1.05%)
Aug 22, 2018 4.800 4.840 4.580 4.770 21,571 -0.06(-1.24%)
Aug 21, 2018 4.750 4.976 4.750 4.830 8,148 +0.08(+1.68%)
Aug 20, 2018 5.000 5.000 4.650 4.750 22,772 -0.22(-4.43%)
Aug 17, 2018 5.070 5.190 4.520 4.970 78,100 -0.25(-4.79%)
Aug 16, 2018 4.400 5.240 4.400 5.220 37,187 +0.80(+18.06%)
Aug 15, 2018 4.564 4.790 4.400 4.421 33,394 -0.16(-3.47%)
Aug 14, 2018 4.850 5.095 4.500 4.580 61,885 -0.28(-5.76%)
Aug 13, 2018 5.060 5.300 4.860 4.860 14,871 -0.14(-2.80%)
Aug 10, 2018 5.260 5.350 4.710 5.000 50,300 -0.32(-6.02%)
Aug 09, 2018 5.630 5.630 5.200 5.320 10,527 -0.12(-2.19%)
Aug 08, 2018 5.550 5.741 5.412 5.439 29,197 -0.11(-2.00%)
Aug 07, 2018 5.600 5.900 5.391 5.550 26,038 -0.13(-2.29%)
Aug 06, 2018 5.810 6.190 5.250 5.680 62,752 -0.17(-2.91%)
Aug 03, 2018 5.850 5.850 5.630 5.850 7,400 +0.21(+3.72%)
Aug 02, 2018 6.080 6.082 5.060 5.640 69,802 -0.42(-6.96%)
Aug 01, 2018 6.284 6.340 6.062 6.062 9,316 -0.17(-2.70%)
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%)
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.