Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.200 7.350 7.100 7.200 4,843,300 -0.06(-0.83%)
Sep 27, 2018 7.010 7.490 7.010 7.260 9,879,971 +0.34(+4.91%)
Sep 26, 2018 7.260 7.600 6.780 6.920 36,769,592 +0.30(+4.53%)
Sep 25, 2018 6.400 6.640 6.330 6.620 3,893,143 +0.25(+3.92%)
Sep 24, 2018 6.420 6.560 6.360 6.370 1,758,179 -0.09(-1.39%)
Sep 21, 2018 6.500 6.500 6.280 6.460 3,945,500 -0.05(-0.77%)
Sep 20, 2018 6.350 6.630 6.330 6.510 4,813,381 +0.18(+2.84%)
Sep 19, 2018 6.360 6.450 6.140 6.330 3,952,094 -0.08(-1.25%)
Sep 18, 2018 6.380 6.570 6.320 6.410 2,929,512 +0.03(+0.47%)
Sep 17, 2018 6.310 6.420 6.130 6.380 2,665,310 +0.17(+2.74%)
Sep 14, 2018 6.380 6.390 6.050 6.210 2,886,600 -0.19(-2.97%)
Sep 13, 2018 6.360 6.490 6.350 6.400 1,110,672 +0.05(+0.79%)
Sep 12, 2018 6.410 6.570 6.280 6.350 2,203,468 -0.04(-0.63%)
Sep 11, 2018 6.240 6.400 6.190 6.390 1,673,457 +0.09(+1.43%)
Sep 10, 2018 6.430 6.460 6.280 6.300 1,991,407 -0.13(-2.02%)
Sep 07, 2018 6.560 6.760 6.380 6.430 2,551,100 -0.20(-3.02%)
Sep 06, 2018 6.460 6.630 6.460 6.630 2,824,554 +0.17(+2.63%)
Sep 05, 2018 6.350 6.520 6.300 6.460 1,977,724 +0.05(+0.78%)
Sep 04, 2018 6.330 6.440 6.240 6.410 1,617,878 +0.00(+0.00%)
Aug 31, 2018 6.410 6.410 6.410 0 +0.14(+2.23%)
Aug 30, 2018 6.320 6.370 6.220 6.270 1,465,425 +0.00(+0.00%)
Aug 29, 2018 6.180 6.300 6.110 6.270 1,310,817 +0.06(+0.97%)
Aug 28, 2018 6.390 6.450 6.200 6.210 2,005,908 -0.17(-2.66%)
Aug 27, 2018 6.440 6.510 6.320 6.380 1,845,938 -0.04(-0.62%)
Aug 24, 2018 6.360 6.480 6.260 6.420 2,268,300 +0.05(+0.78%)
Aug 23, 2018 6.430 6.470 6.340 6.370 1,258,689 -0.05(-0.78%)
Aug 22, 2018 6.540 6.630 6.360 6.420 2,005,289 -0.14(-2.13%)
Aug 21, 2018 6.440 6.600 6.370 6.560 2,928,151 +0.15(+2.34%)
Aug 20, 2018 6.230 6.420 6.200 6.410 1,943,882 +0.21(+3.39%)
Aug 17, 2018 6.000 6.260 5.870 6.200 3,082,200 +0.19(+3.16%)
Aug 16, 2018 5.860 6.110 5.810 6.010 3,061,017 +0.18(+3.09%)
Aug 15, 2018 5.960 6.000 5.780 5.830 3,473,514 -0.24(-3.95%)
Aug 14, 2018 6.120 6.210 5.960 6.070 2,812,050 -0.03(-0.49%)
Aug 13, 2018 5.960 6.180 5.920 6.100 3,585,020 +0.14(+2.35%)
Aug 10, 2018 6.130 6.170 5.950 5.960 3,812,400 -0.21(-3.40%)
Aug 09, 2018 6.530 6.530 6.130 6.170 3,829,239 -0.30(-4.64%)
Aug 08, 2018 6.640 6.690 6.440 6.470 2,378,680 -0.16(-2.41%)
Aug 07, 2018 6.680 6.880 6.480 6.630 4,679,564 -0.05(-0.75%)
Aug 06, 2018 6.920 7.000 6.560 6.680 11,146,883 -0.37(-5.25%)
Aug 03, 2018 6.180 7.310 6.160 7.050 32,189,100 +1.06(+17.70%)
Aug 02, 2018 6.090 6.120 5.720 5.990 6,836,908 -0.13(-2.12%)
Aug 01, 2018 5.860 6.130 5.820 6.120 3,998,240 +0.28(+4.79%)
Jul 31, 2018 5.710 5.860 5.620 5.840 2,893,623 +0.15(+2.64%)
Jul 30, 2018 5.960 6.090 5.620 5.690 4,095,543 -0.28(-4.69%)
Jul 27, 2018 6.400 6.540 5.950 5.970 3,070,500 -0.48(-7.44%)
Jul 26, 2018 6.260 6.460 6.255 6.450 1,640,796 +0.14(+2.22%)
Jul 25, 2018 6.130 6.400 6.110 6.310 1,992,061 +0.19(+3.10%)
Jul 24, 2018 6.220 6.290 6.060 6.120 2,499,734 -0.07(-1.13%)
Jul 23, 2018 6.260 6.260 6.080 6.190 1,680,920 -0.07(-1.12%)
Jul 20, 2018 6.560 6.580 6.230 6.260 2,610,690 -0.35(-5.30%)
Jul 19, 2018 6.650 6.760 6.590 6.610 2,129,404 +0.01(+0.15%)
Jul 18, 2018 6.470 6.620 6.402 6.600 1,987,447 +0.09(+1.38%)
Jul 17, 2018 6.270 6.540 6.250 6.510 2,175,679 +0.20(+3.17%)
Jul 16, 2018 6.300 6.351 6.200 6.310 1,671,313 +0.00(+0.00%)
Jul 13, 2018 6.240 6.315 6.120 6.310 2,373,678 +0.11(+1.77%)
Jul 12, 2018 6.300 6.390 6.185 6.200 2,952,681 -0.03(-0.48%)
Jul 11, 2018 6.700 6.760 6.220 6.230 4,831,693 -0.52(-7.70%)
Jul 10, 2018 6.890 6.890 6.680 6.750 1,531,374 -0.12(-1.75%)
Jul 09, 2018 6.960 6.979 6.630 6.870 3,317,949 -0.07(-1.01%)
Jul 06, 2018 6.630 6.990 6.610 6.940 4,173,626 +0.35(+5.31%)
Jul 05, 2018 6.530 6.625 6.492 6.590 1,784,756 +0.05(+0.76%)
Jul 03, 2018 6.540 6.540 6.540 0 +0.05(+0.77%)
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.