Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.714 5.719 5.535 5.648 2,328,508 +0.01(+0.17%)
Jan 30, 2018 5.780 5.808 5.610 5.638 2,269,020 -0.10(-1.81%)
Jan 29, 2018 5.997 5.997 5.742 5.742 2,785,041 -0.28(-4.70%)
Jan 26, 2018 5.988 6.082 5.950 6.026 2,470,764 +0.21(+3.57%)
Jan 25, 2018 6.073 6.092 5.790 5.818 2,464,140 -0.24(-3.90%)
Jan 24, 2018 6.045 6.120 5.935 6.054 2,192,086 +0.14(+2.40%)
Jan 23, 2018 5.714 5.926 5.695 5.912 1,652,075 +0.14(+2.46%)
Jan 22, 2018 5.761 5.818 5.686 5.771 1,170,478 +0.06(+0.99%)
Jan 19, 2018 5.752 5.761 5.695 5.714 1,217,713 +0.00(+0.00%)
Jan 18, 2018 5.846 5.846 5.686 5.714 2,029,833 -0.13(-2.26%)
Jan 17, 2018 5.808 5.950 5.769 5.846 2,124,393 +0.00(+0.00%)
Jan 16, 2018 5.818 5.884 5.662 5.846 2,704,426 +0.07(+1.14%)
Jan 12, 2018 5.780 5.780 5.780 0 +0.22(+3.90%)
Jan 11, 2018 5.978 5.978 5.516 5.563 7,013,884 -0.42(-6.95%)
Jan 10, 2018 6.045 5.978 1,913,662 +0.07(+1.12%)
Jan 09, 2018 6.139 6.177 5.912 5.912 2,681,150 -0.31(-5.01%)
Jan 08, 2018 6.460 6.460 6.177 6.224 2,170,813 -0.13(-2.08%)
Jan 05, 2018 6.356 6.385 6.290 6.356 1,202,313 -0.03(-0.44%)
Jan 04, 2018 6.366 6.394 6.271 6.385 2,400,263 +0.03(+0.45%)
Jan 03, 2018 6.290 6.375 6.139 6.356 3,109,015 +0.07(+1.05%)
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.