Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.108 5.166 4.992 4.992 3,200,151 -0.08(-1.64%)
Dec 28, 2018 5.141 5.191 4.950 5.075 3,640,683 -0.04(-0.81%)
Dec 27, 2018 5.158 5.208 5.008 5.116 2,614,982 -0.11(-2.07%)
Dec 26, 2018 5.033 5.233 4.917 5.224 3,272,582 +0.23(+4.66%)
Dec 24, 2018 5.083 5.216 4.975 4.992 1,245,025 -0.17(-3.22%)
Dec 21, 2018 5.324 5.324 4.909 5.158 9,733,372 -0.15(-2.82%)
Dec 20, 2018 5.382 5.432 5.199 5.307 2,993,181 -0.11(-1.99%)
Dec 19, 2018 5.482 5.706 5.382 5.415 3,002,528 -0.04(-0.76%)
Dec 18, 2018 5.598 5.665 5.337 5.457 2,833,802 -0.12(-2.09%)
Dec 17, 2018 5.665 5.723 5.482 5.573 3,609,446 -0.09(-1.61%)
Dec 14, 2018 5.897 5.972 5.648 5.665 3,442,028 -0.31(-5.15%)
Dec 13, 2018 6.196 6.267 5.947 5.972 2,101,314 -0.15(-2.38%)
Dec 12, 2018 6.109 6.423 6.088 6.117 2,884,679 +0.12(+1.93%)
Dec 11, 2018 6.051 6.307 5.968 6.002 2,723,582 +0.00(+0.00%)
Dec 10, 2018 6.117 6.192 5.985 6.002 2,110,334 -0.16(-2.55%)
Dec 07, 2018 6.340 6.464 6.101 6.159 2,112,846 -0.18(-2.87%)
Dec 06, 2018 6.059 6.357 6.018 6.340 1,984,451 +0.21(+3.37%)
Dec 04, 2018 6.390 6.448 6.084 6.134 1,860,747 -0.26(-4.13%)
Dec 03, 2018 6.572 6.572 6.274 6.398 2,598,232 -0.06(-0.90%)
Nov 30, 2018 6.489 6.605 6.390 6.456 1,445,460 -0.03(-0.51%)
Nov 29, 2018 6.506 6.655 6.481 6.489 1,152,550 -0.01(-0.13%)
Nov 28, 2018 6.200 6.522 6.150 6.498 2,030,190 +0.31(+5.08%)
Nov 27, 2018 6.241 6.328 6.142 6.183 1,400,327 -0.10(-1.58%)
Nov 26, 2018 6.382 6.539 6.283 6.283 1,398,775 -0.05(-0.78%)
Nov 23, 2018 6.241 6.423 6.216 6.332 520,167 +0.04(+0.66%)
Nov 21, 2018 6.291 6.291 6.291 0 +0.16(+2.56%)
Nov 20, 2018 6.266 6.349 6.051 6.134 1,840,012 -0.21(-3.39%)
Nov 19, 2018 6.671 6.679 6.312 6.349 1,777,717 -0.31(-4.71%)
Nov 16, 2018 6.522 6.729 6.456 6.663 1,809,456 +0.12(+1.90%)
Nov 15, 2018 6.299 6.572 6.216 6.539 1,283,880 +0.14(+2.20%)
Nov 14, 2018 6.580 6.613 6.340 6.398 1,185,830 -0.09(-1.40%)
Nov 13, 2018 6.159 6.704 6.159 6.489 2,576,531 +0.33(+5.37%)
Nov 12, 2018 6.464 6.646 6.159 6.159 1,911,329 -0.33(-5.10%)
Nov 09, 2018 6.688 6.936 6.464 6.489 2,885,113 -0.21(-3.09%)
Nov 08, 2018 6.035 6.894 5.836 6.696 5,834,455 +0.56(+9.16%)
Nov 07, 2018 6.117 6.225 6.059 6.134 3,552,916 +0.08(+1.37%)
Nov 06, 2018 6.291 6.307 6.002 6.051 2,968,763 -0.31(-4.94%)
Nov 05, 2018 6.440 6.481 6.241 6.365 1,313,626 -0.06(-0.90%)
Nov 02, 2018 6.448 6.564 6.307 6.423 1,128,158 +0.04(+0.65%)
Nov 01, 2018 6.407 6.415 6.258 6.382 1,748,447 -0.02(-0.26%)
Oct 31, 2018 6.109 6.464 6.085 6.398 2,908,172 +0.36(+6.03%)
Oct 30, 2018 6.002 6.084 5.973 6.035 1,453,360 +0.00(+0.00%)
Oct 29, 2018 6.200 6.241 5.977 6.035 2,093,716 -0.10(-1.62%)
Oct 26, 2018 6.126 6.216 5.927 6.134 2,787,007 -0.06(-0.93%)
Oct 25, 2018 6.109 6.225 6.026 6.192 1,788,780 +0.10(+1.63%)
Oct 24, 2018 6.167 6.208 5.944 6.092 3,411,645 -0.11(-1.73%)
Oct 23, 2018 6.035 6.240 5.952 6.200 1,529,146 +0.10(+1.63%)
Oct 22, 2018 6.440 6.456 6.030 6.101 2,203,844 -0.32(-5.02%)
Oct 19, 2018 6.423 6.580 6.390 6.423 1,730,826 +0.02(+0.26%)
Oct 18, 2018 6.349 6.448 6.324 6.407 1,056,298 -0.02(-0.26%)
Oct 17, 2018 6.588 6.597 6.332 6.423 1,247,345 -0.20(-3.00%)
Oct 16, 2018 6.440 6.630 6.378 6.622 1,368,780 +0.24(+3.76%)
Oct 15, 2018 6.175 6.404 6.117 6.382 2,171,323 +0.17(+2.66%)
Oct 12, 2018 6.531 6.605 6.126 6.216 3,826,737 -0.21(-3.22%)
Oct 11, 2018 6.663 6.762 6.390 6.423 4,254,518 -0.31(-4.55%)
Oct 10, 2018 7.109 7.142 6.721 6.729 2,677,946 -0.41(-5.68%)
Oct 09, 2018 7.159 7.246 7.084 7.134 1,141,588 -0.01(-0.12%)
Oct 08, 2018 7.142 7.208 7.068 7.142 1,829,552 -0.04(-0.58%)
Oct 05, 2018 7.258 7.332 7.126 7.184 1,504,130 -0.08(-1.14%)
Oct 04, 2018 7.308 7.332 7.184 7.266 1,444,765 -0.02(-0.23%)
Oct 03, 2018 7.308 7.316 7.101 7.283 2,373,559 +0.06(+0.80%)
Oct 02, 2018 7.547 7.597 7.134 7.225 4,839,723 -0.38(-5.00%)
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.