Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.649 6.649 6.649 0 +0.04(+0.58%)
Aug 30, 2018 6.601 6.668 6.563 6.611 214,953 +0.03(+0.43%)
Aug 29, 2018 6.630 6.668 6.439 6.582 232,273 -0.05(-0.72%)
Aug 28, 2018 6.658 6.668 6.620 6.630 108,234 -0.03(-0.43%)
Aug 27, 2018 6.696 6.763 6.601 6.658 219,048 -0.03(-0.43%)
Aug 24, 2018 6.658 6.735 6.534 6.687 164,376 +0.02(+0.29%)
Aug 23, 2018 6.649 6.706 6.601 6.668 143,049 +0.02(+0.29%)
Aug 22, 2018 6.572 6.668 6.534 6.649 228,579 +0.06(+0.87%)
Aug 21, 2018 6.582 6.687 6.572 6.592 172,716 +0.01(+0.14%)
Aug 20, 2018 6.496 6.639 6.487 6.582 219,277 +0.08(+1.17%)
Aug 17, 2018 6.487 6.544 6.468 6.506 171,400 +0.01(+0.15%)
Aug 16, 2018 6.372 6.506 6.324 6.496 153,459 +0.16(+2.56%)
Aug 15, 2018 6.324 6.339 6.277 6.334 161,503 -0.03(-0.45%)
Aug 14, 2018 6.343 6.420 6.286 6.363 113,971 +0.02(+0.30%)
Aug 13, 2018 6.391 6.391 6.258 6.343 155,971 -0.03(-0.45%)
Aug 10, 2018 6.200 6.429 6.143 6.372 437,777 +0.11(+1.83%)
Aug 09, 2018 6.353 6.468 6.258 6.258 149,624 -0.11(-1.80%)
Aug 08, 2018 6.334 6.401 6.258 6.372 227,170 +0.00(+0.00%)
Aug 07, 2018 6.410 6.448 6.324 6.372 129,859 -0.02(-0.30%)
Aug 06, 2018 6.391 6.439 6.343 6.391 173,415 +0.02(+0.30%)
Aug 03, 2018 6.439 6.515 6.343 6.372 281,892 -0.07(-1.04%)
Aug 02, 2018 6.420 6.477 6.258 6.439 215,396 +0.01(+0.15%)
Aug 01, 2018 6.429 6.447 6.343 6.429 348,261 -0.02(-0.30%)
Jul 31, 2018 6.563 6.563 6.420 6.448 318,441 -0.08(-1.17%)
Jul 30, 2018 6.553 6.582 6.458 6.525 358,191 -0.05(-0.73%)
Jul 27, 2018 6.830 6.830 6.553 6.572 299,819 -0.29(-4.17%)
Jul 26, 2018 6.916 6.916 6.744 6.859 171,237 -0.06(-0.83%)
Jul 25, 2018 6.820 6.916 6.820 6.916 199,578 +0.09(+1.26%)
Jul 24, 2018 6.887 6.887 6.735 6.830 316,509 -0.04(-0.56%)
Jul 23, 2018 6.916 6.916 6.816 6.868 238,543 -0.08(-1.10%)
Jul 20, 2018 6.964 6.964 6.792 6.944 452,003 -0.02(-0.27%)
Jul 19, 2018 7.030 7.116 6.964 6.964 235,056 -0.04(-0.55%)
Jul 18, 2018 6.964 7.016 6.868 7.002 225,933 +0.06(+0.82%)
Jul 17, 2018 6.906 7.021 6.906 6.944 209,914 +0.00(+0.00%)
Jul 16, 2018 6.944 7.035 6.878 6.944 320,845 +0.01(+0.14%)
Jul 13, 2018 7.002 7.011 6.906 6.935 237,774 -0.07(-0.95%)
Jul 12, 2018 6.954 7.049 6.954 7.002 318,999 +0.09(+1.24%)
Jul 11, 2018 6.706 6.983 6.706 6.916 354,144 +0.18(+2.69%)
Jul 10, 2018 6.677 6.744 6.658 6.735 553,209 +0.08(+1.15%)
Jul 09, 2018 6.668 6.668 6.587 6.658 550,050 -0.01(-0.14%)
Jul 06, 2018 6.506 6.716 6.487 6.668 654,560 +0.14(+2.19%)
Jul 05, 2018 6.372 6.549 6.315 6.525 645,194 +0.16(+2.55%)
Jul 03, 2018 6.363 6.363 6.363 0 +0.21(+3.41%)
Jul 02, 2018 5.914 6.153 5.914 6.153 217,130 +0.21(+3.53%)
Jun 29, 2018 5.962 6.019 5.850 5.943 179,385 -0.02(-0.32%)
Jun 28, 2018 5.914 5.962 5.876 5.962 213,760 +0.04(+0.64%)
Jun 27, 2018 6.057 6.095 5.914 5.924 244,974 -0.12(-2.05%)
Jun 26, 2018 5.933 6.086 5.886 6.048 261,757 +0.11(+1.93%)
Jun 25, 2018 6.219 6.219 5.924 5.933 322,433 -0.32(-5.18%)
Jun 22, 2018 6.353 6.382 6.200 6.258 485,209 -0.09(-1.35%)
Jun 21, 2018 6.458 6.458 6.324 6.343 264,532 -0.09(-1.34%)
Jun 20, 2018 6.363 6.477 6.315 6.429 366,890 +0.09(+1.35%)
Jun 19, 2018 6.382 6.434 6.286 6.343 418,249 -0.10(-1.48%)
Jun 18, 2018 6.219 6.468 6.219 6.439 530,483 +0.20(+3.21%)
Jun 15, 2018 6.239 6.162 6.239 978,212 +0.08(+1.24%)
Jun 14, 2018 6.124 6.181 6.105 6.162 350,219 +0.06(+0.94%)
Jun 13, 2018 6.086 6.124 6.067 6.105 225,349 +0.05(+0.79%)
Jun 12, 2018 6.029 6.081 5.991 6.057 324,956 +0.04(+0.63%)
Jun 11, 2018 5.952 6.048 5.943 6.019 160,367 +0.06(+0.96%)
Jun 08, 2018 5.991 6.048 5.895 5.962 193,676 -0.04(-0.64%)
Jun 07, 2018 6.095 6.115 5.933 6.000 249,888 -0.10(-1.72%)
Jun 06, 2018 6.086 6.105 206,312 -0.02(-0.31%)
Jun 05, 2018 6.095 6.200 6.067 6.124 403,253 +0.05(+0.78%)
Jun 04, 2018 6.181 6.239 6.057 6.076 231,365 -0.10(-1.70%)
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.