Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.796 6.812 6.664 6.796 55,606,384 -0.01(-0.11%)
Feb 27, 2019 6.843 6.905 6.804 6.804 43,983,464 -0.08(-1.13%)
Feb 26, 2019 6.781 6.928 6.757 6.881 49,485,624 +0.09(+1.37%)
Feb 25, 2019 6.796 6.858 6.781 6.788 72,969,792 +0.04(+0.57%)
Feb 22, 2019 6.765 6.781 6.633 6.750 52,840,076 +0.00(+0.00%)
Feb 21, 2019 6.928 6.936 6.742 6.750 57,709,764 -0.18(-2.57%)
Feb 20, 2019 6.843 6.959 6.835 6.928 71,381,776 +0.09(+1.25%)
Feb 19, 2019 6.610 6.858 6.610 6.843 48,937,752 +0.22(+3.40%)
Feb 15, 2019 6.579 6.633 6.517 6.618 74,948,840 +0.09(+1.43%)
Feb 14, 2019 6.494 6.564 6.447 6.525 30,390,240 +0.01(+0.12%)
Feb 13, 2019 6.548 6.711 6.502 6.517 35,066,304 -0.04(-0.59%)
Feb 12, 2019 6.494 6.564 6.494 6.556 33,840,368 +0.10(+1.56%)
Feb 11, 2019 6.517 6.540 6.424 6.455 35,350,680 -0.05(-0.72%)
Feb 08, 2019 6.424 6.517 6.323 6.502 49,875,304 +0.06(+0.96%)
Feb 07, 2019 6.680 6.680 6.424 6.440 71,132,832 -0.32(-4.70%)
Feb 06, 2019 6.812 6.897 6.726 6.757 42,114,496 -0.02(-0.34%)
Feb 05, 2019 6.726 6.788 6.703 6.781 33,729,104 +0.04(+0.57%)
Feb 04, 2019 6.742 6.742 6.657 6.742 37,161,932 -0.02(-0.23%)
Feb 01, 2019 6.796 6.827 6.680 6.757 44,034,796 -0.06(-0.91%)
Jan 31, 2019 6.680 6.835 6.664 6.819 50,823,744 +0.07(+1.03%)
Jan 30, 2019 6.711 6.757 6.602 6.750 38,575,216 +0.08(+1.16%)
Jan 29, 2019 6.634 6.695 6.566 6.672 39,974,804 +0.08(+1.15%)
Jan 28, 2019 6.703 6.703 6.535 6.596 55,251,240 -0.15(-2.26%)
Jan 25, 2019 6.657 6.824 6.649 6.748 69,755,376 +0.20(+3.02%)
Jan 24, 2019 6.337 6.611 6.261 6.550 104,370,528 +0.20(+3.12%)
Jan 23, 2019 6.505 6.505 6.307 6.352 58,911,500 -0.12(-1.88%)
Jan 22, 2019 6.505 6.550 6.444 6.474 61,929,968 -0.06(-0.93%)
Jan 18, 2019 6.390 6.550 6.345 6.535 67,126,520 +0.17(+2.63%)
Jan 17, 2019 6.299 6.428 6.253 6.367 74,458,152 +0.05(+0.84%)
Jan 16, 2019 6.611 6.680 6.291 6.314 96,967,344 -0.42(-6.22%)
Jan 15, 2019 6.870 6.878 6.665 6.733 85,733,800 -0.11(-1.67%)
Jan 14, 2019 6.703 6.901 6.672 6.847 58,139,744 +0.13(+1.93%)
Jan 11, 2019 6.680 6.802 6.626 6.718 54,564,536 +0.11(+1.73%)
Jan 10, 2019 6.634 6.680 6.436 6.604 51,830,348 -0.04(-0.57%)
Jan 09, 2019 6.436 6.680 6.367 6.642 63,528,420 +0.27(+4.18%)
Jan 08, 2019 6.413 6.505 6.360 6.375 59,917,360 +0.06(+0.96%)
Jan 07, 2019 6.177 6.367 6.109 6.314 53,466,284 +0.16(+2.60%)
Jan 04, 2019 6.025 6.185 5.979 6.154 56,507,652 +0.23(+3.86%)
Jan 03, 2019 6.070 6.086 5.926 5.926 50,707,588 -0.09(-1.52%)
Jan 02, 2019 5.735 6.109 5.697 6.017 62,328,156 +0.19(+3.27%)
Dec 31, 2018 5.979 5.987 5.712 5.827 75,907,568 -0.12(-2.05%)
Dec 28, 2018 5.964 6.124 5.911 5.949 62,142,428 -0.03(-0.51%)
Dec 27, 2018 5.956 5.979 5.735 5.979 65,381,780 +0.00(+0.00%)
Dec 26, 2018 5.888 5.987 5.644 5.979 77,167,440 +0.17(+2.88%)
Dec 24, 2018 6.101 6.101 5.796 5.811 50,822,332 -0.32(-5.22%)
Dec 21, 2018 6.261 6.398 6.124 6.131 75,548,088 -0.16(-2.54%)
Dec 20, 2018 6.345 6.413 6.230 6.291 76,203,952 -0.05(-0.72%)
Dec 19, 2018 6.444 6.588 6.299 6.337 98,773,496 -0.11(-1.77%)
Dec 18, 2018 6.512 6.611 6.406 6.451 50,183,104 -0.02(-0.35%)
Dec 17, 2018 6.459 6.642 6.406 6.474 58,373,432 -0.02(-0.23%)
Dec 14, 2018 6.489 6.611 6.444 6.489 46,757,148 +0.02(+0.24%)
Dec 13, 2018 6.604 6.626 6.436 6.474 41,541,736 -0.11(-1.62%)
Dec 12, 2018 6.581 6.649 6.543 6.581 53,301,416 +0.08(+1.17%)
Dec 11, 2018 6.642 6.703 6.474 6.505 52,059,136 +0.02(+0.23%)
Dec 10, 2018 6.725 6.741 6.383 6.489 74,147,544 -0.23(-3.40%)
Dec 07, 2018 6.870 6.954 6.703 6.718 57,157,548 -0.15(-2.22%)
Dec 06, 2018 6.946 6.946 6.794 6.870 70,823,368 -0.12(-1.74%)
Dec 04, 2018 7.274 7.312 6.992 6.992 76,057,632 -0.32(-4.38%)
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.