Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.990 7.040 6.890 6.900 317,738 +0.00(+0.00%)
Oct 30, 2018 6.670 6.930 6.640 6.900 440,629 +0.21(+3.14%)
Oct 29, 2018 6.880 6.930 6.640 6.690 453,564 -0.12(-1.76%)
Oct 26, 2018 6.760 6.900 6.580 6.810 484,500 -0.04(-0.58%)
Oct 25, 2018 7.000 7.030 6.720 6.850 485,634 -0.09(-1.30%)
Oct 24, 2018 7.130 7.210 6.940 6.940 701,270 -0.23(-3.21%)
Oct 23, 2018 6.900 7.230 6.890 7.170 505,159 +0.11(+1.56%)
Oct 22, 2018 7.020 7.190 7.000 7.060 596,745 +0.09(+1.29%)
Oct 19, 2018 7.130 7.230 6.920 6.970 311,800 -0.17(-2.38%)
Oct 18, 2018 7.270 7.380 7.110 7.140 339,613 -0.20(-2.72%)
Oct 17, 2018 7.330 7.460 7.200 7.340 414,774 -0.06(-0.81%)
Oct 16, 2018 6.800 7.400 6.800 7.400 642,657 +0.64(+9.47%)
Oct 15, 2018 6.880 6.900 6.690 6.760 411,122 -0.15(-2.17%)
Oct 12, 2018 7.020 7.030 6.835 6.910 425,000 +0.01(+0.14%)
Oct 11, 2018 7.000 7.150 6.880 6.900 505,936 -0.15(-2.13%)
Oct 10, 2018 7.080 7.180 7.040 7.050 544,575 -0.10(-1.40%)
Oct 09, 2018 6.980 7.280 6.980 7.150 521,407 +0.11(+1.56%)
Oct 08, 2018 7.310 7.460 6.825 7.040 627,885 +0.07(+1.00%)
Oct 05, 2018 7.120 7.240 6.950 6.970 288,200 -0.19(-2.65%)
Oct 04, 2018 7.350 7.350 7.085 7.160 443,239 -0.19(-2.59%)
Oct 03, 2018 7.300 7.457 7.280 7.350 349,765 +0.10(+1.38%)
Oct 02, 2018 7.380 7.460 7.160 7.250 320,517 -0.16(-2.16%)
Oct 01, 2018 7.590 7.800 7.300 7.410 763,112 -0.16(-2.11%)
Sep 28, 2018 7.350 7.570 7.350 7.570 369,000 +0.18(+2.44%)
Sep 27, 2018 7.300 7.440 7.270 7.390 325,921 +0.07(+0.96%)
Sep 26, 2018 7.550 7.730 7.310 7.320 576,851 -0.20(-2.66%)
Sep 25, 2018 7.190 7.540 7.160 7.520 672,270 +0.40(+5.62%)
Sep 24, 2018 7.330 7.350 6.990 7.120 524,897 -0.23(-3.13%)
Sep 21, 2018 7.590 7.590 7.320 7.350 718,000 -0.20(-2.65%)
Sep 20, 2018 7.600 7.660 7.550 7.550 245,289 +0.00(+0.00%)
Sep 19, 2018 7.540 7.650 7.490 7.550 377,524 +0.00(+0.00%)
Sep 18, 2018 7.590 7.688 7.490 7.550 367,239 -0.04(-0.53%)
Sep 17, 2018 7.560 7.720 7.480 7.590 568,661 +0.01(+0.13%)
Sep 14, 2018 7.530 7.730 7.470 7.580 422,600 +0.02(+0.26%)
Sep 13, 2018 7.770 8.050 7.440 7.560 548,002 -0.17(-2.20%)
Sep 12, 2018 8.060 8.200 7.650 7.730 712,016 -0.36(-4.45%)
Sep 11, 2018 8.130 8.310 8.070 8.090 404,271 -0.05(-0.61%)
Sep 10, 2018 8.110 8.200 7.960 8.140 676,117 +0.04(+0.49%)
Sep 07, 2018 8.220 8.340 8.090 8.100 450,100 -0.13(-1.58%)
Sep 06, 2018 8.120 8.260 8.040 8.230 615,133 +0.09(+1.11%)
Sep 05, 2018 8.090 8.200 7.980 8.140 557,824 +0.01(+0.12%)
Sep 04, 2018 8.180 8.185 7.970 8.130 731,882 -0.09(-1.09%)
Aug 31, 2018 8.220 8.220 8.220 0 -0.09(-1.08%)
Aug 30, 2018 8.280 8.480 8.131 8.310 428,237 +0.07(+0.85%)
Aug 29, 2018 8.470 8.530 8.215 8.240 275,854 -0.19(-2.25%)
Aug 28, 2018 8.430 8.490 8.250 8.430 424,209 +0.04(+0.48%)
Aug 27, 2018 8.680 8.680 8.050 8.390 953,499 -0.30(-3.45%)
Aug 24, 2018 8.780 8.830 8.660 8.690 361,900 -0.09(-1.03%)
Aug 23, 2018 8.920 9.050 8.720 8.780 461,623 +0.02(+0.23%)
Aug 22, 2018 8.580 8.825 8.550 8.760 532,644 +0.17(+1.98%)
Aug 21, 2018 8.910 9.000 8.500 8.590 977,697 -0.44(-4.87%)
Aug 20, 2018 9.090 9.230 8.890 9.030 713,069 +0.03(+0.33%)
Aug 17, 2018 8.960 9.010 8.840 9.000 407,400 +0.07(+0.78%)
Aug 16, 2018 8.670 9.130 8.620 8.930 526,275 +0.32(+3.72%)
Aug 15, 2018 8.880 9.000 8.570 8.610 403,038 -0.31(-3.48%)
Aug 14, 2018 8.170 8.990 7.897 8.920 787,273 +0.11(+1.25%)
Aug 13, 2018 8.670 9.020 8.520 8.810 797,561 +0.19(+2.20%)
Aug 10, 2018 8.480 8.730 8.400 8.620 738,000 +0.13(+1.53%)
Aug 09, 2018 8.950 9.180 8.485 8.490 1,599,331 -0.46(-5.14%)
Aug 08, 2018 8.470 9.410 8.440 8.950 2,044,608 +0.56(+6.67%)
Aug 07, 2018 8.000 8.820 7.900 8.390 3,522,034 +1.60(+23.56%)
Aug 06, 2018 6.700 6.910 6.570 6.790 379,011 +0.08(+1.19%)
Aug 03, 2018 6.790 6.890 6.560 6.710 238,900 -0.09(-1.32%)
Aug 02, 2018 6.800 6.850 6.715 6.800 438,286 -0.03(-0.44%)
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.