Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.866 7.026 6.850 7.010 49,443,708 +0.07(+1.03%)
Jan 30, 2019 6.898 6.946 6.787 6.938 37,527,768 +0.08(+1.16%)
Jan 29, 2019 6.819 6.882 6.749 6.858 38,889,352 +0.08(+1.15%)
Jan 28, 2019 6.890 6.890 6.717 6.780 53,750,984 -0.16(-2.26%)
Jan 25, 2019 6.843 7.015 6.835 6.937 67,861,280 +0.20(+3.02%)
Jan 24, 2019 6.514 6.796 6.436 6.733 101,536,520 +0.20(+3.12%)
Jan 23, 2019 6.686 6.686 6.483 6.530 57,311,856 -0.13(-1.88%)
Jan 22, 2019 6.686 6.733 6.624 6.655 60,248,360 -0.06(-0.93%)
Jan 18, 2019 6.569 6.733 6.522 6.717 65,303,812 +0.17(+2.63%)
Jan 17, 2019 6.475 6.608 6.428 6.545 72,436,368 +0.05(+0.84%)
Jan 16, 2019 6.796 6.866 6.467 6.490 94,334,352 -0.43(-6.22%)
Jan 15, 2019 7.062 7.070 6.851 6.921 83,405,840 -0.12(-1.67%)
Jan 14, 2019 6.890 7.093 6.858 7.038 56,561,056 +0.13(+1.93%)
Jan 11, 2019 6.866 6.992 6.811 6.905 53,082,928 +0.12(+1.73%)
Jan 10, 2019 6.819 6.866 6.616 6.788 50,422,980 -0.04(-0.57%)
Jan 09, 2019 6.616 6.866 6.545 6.827 61,803,412 +0.27(+4.18%)
Jan 08, 2019 6.592 6.686 6.537 6.553 58,290,404 +0.06(+0.97%)
Jan 07, 2019 6.349 6.545 6.279 6.490 52,014,496 +0.16(+2.60%)
Jan 04, 2019 6.193 6.357 6.146 6.326 54,973,280 +0.23(+3.86%)
Jan 03, 2019 6.240 6.256 6.091 6.091 49,330,708 -0.09(-1.52%)
Jan 02, 2019 5.895 6.279 5.856 6.185 60,635,740 +0.20(+3.27%)
Dec 31, 2018 6.146 6.154 5.872 5.989 73,846,424 -0.13(-2.05%)
Dec 28, 2018 6.130 6.295 6.075 6.115 60,455,052 -0.03(-0.51%)
Dec 27, 2018 6.122 6.146 5.895 6.146 63,606,448 +0.00(+0.00%)
Dec 26, 2018 6.052 6.154 5.801 6.146 75,072,088 +0.17(+2.88%)
Dec 24, 2018 6.271 6.271 5.958 5.974 49,442,336 -0.33(-5.22%)
Dec 21, 2018 6.436 6.577 6.295 6.303 73,496,704 -0.16(-2.54%)
Dec 20, 2018 6.522 6.592 6.404 6.467 74,134,760 -0.05(-0.72%)
Dec 19, 2018 6.624 6.772 6.475 6.514 96,091,464 -0.12(-1.77%)
Dec 18, 2018 6.694 6.796 6.584 6.631 48,820,464 -0.02(-0.35%)
Dec 17, 2018 6.639 6.827 6.584 6.655 56,788,400 -0.02(-0.23%)
Dec 14, 2018 6.670 6.796 6.624 6.670 45,487,536 +0.02(+0.24%)
Dec 13, 2018 6.788 6.811 6.616 6.655 40,413,736 -0.11(-1.62%)
Dec 12, 2018 6.764 6.835 6.725 6.764 51,854,104 +0.08(+1.17%)
Dec 11, 2018 6.827 6.890 6.655 6.686 50,645,556 +0.02(+0.23%)
Dec 10, 2018 6.913 6.929 6.561 6.670 72,134,192 -0.23(-3.40%)
Dec 07, 2018 7.062 7.148 6.890 6.905 55,605,528 -0.16(-2.22%)
Dec 06, 2018 7.140 7.140 6.984 7.062 68,900,272 -0.13(-1.74%)
Dec 04, 2018 7.477 7.516 7.187 7.187 73,992,416 -0.33(-4.37%)
Dec 03, 2018 7.602 7.712 7.516 7.516 82,450,312 +0.15(+2.02%)
Nov 30, 2018 7.336 7.422 7.328 7.367 46,325,680 +0.03(+0.43%)
Nov 29, 2018 7.336 7.391 7.250 7.336 35,184,020 -0.03(-0.43%)
Nov 28, 2018 7.258 7.391 7.179 7.367 41,221,484 +0.10(+1.40%)
Nov 27, 2018 7.336 7.383 7.242 7.266 43,782,132 -0.09(-1.28%)
Nov 26, 2018 7.226 7.461 7.179 7.359 59,068,224 +0.21(+2.96%)
Nov 23, 2018 7.101 7.219 7.070 7.148 17,269,660 +0.02(+0.22%)
Nov 21, 2018 7.132 7.132 7.132 0 +0.04(+0.55%)
Nov 20, 2018 7.125 7.219 7.054 7.093 44,908,572 -0.15(-2.05%)
Nov 19, 2018 7.062 7.328 7.015 7.242 71,795,624 +0.16(+2.21%)
Nov 16, 2018 7.266 7.289 7.031 7.085 69,716,384 -0.20(-2.79%)
Nov 15, 2018 7.438 7.461 7.140 7.289 73,013,096 -0.18(-2.41%)
Nov 14, 2018 7.540 7.571 7.383 7.469 59,573,648 +0.00(+0.00%)
Nov 13, 2018 7.461 7.571 7.414 7.469 42,264,540 +0.04(+0.53%)
Nov 12, 2018 7.344 7.500 7.336 7.430 46,379,156 +0.09(+1.17%)
Nov 09, 2018 7.344 7.673 7.258 7.344 66,677,768 -0.06(-0.85%)
Nov 08, 2018 7.500 7.555 7.391 7.406 71,266,440 -0.11(-1.46%)
Nov 07, 2018 7.516 7.516 7.399 7.516 47,701,340 +0.05(+0.63%)
Nov 06, 2018 7.406 7.493 7.367 7.469 52,275,216 +0.01(+0.10%)
Nov 05, 2018 7.344 7.493 7.320 7.461 52,708,636 +0.12(+1.60%)
Nov 02, 2018 7.328 7.399 7.250 7.344 61,946,260 +0.07(+0.97%)
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.