Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.200 7.340 7.100 7.150 2,686,658 -0.02(-0.28%)
Jun 28, 2018 7.150 7.225 6.870 7.170 3,350,533 +0.08(+1.13%)
Jun 27, 2018 7.050 7.435 7.010 7.090 4,727,372 +0.17(+2.46%)
Jun 26, 2018 6.610 6.960 6.550 6.920 5,099,572 +0.35(+5.33%)
Jun 25, 2018 7.100 7.130 6.510 6.570 5,005,714 -0.52(-7.33%)
Jun 22, 2018 7.050 7.280 6.950 7.090 5,354,741 +0.39(+5.82%)
Jun 21, 2018 7.290 7.320 6.610 6.700 4,667,498 -0.71(-9.58%)
Jun 20, 2018 7.500 7.680 7.350 7.410 4,109,069 +0.03(+0.41%)
Jun 19, 2018 7.100 7.420 6.970 7.380 3,032,272 +0.16(+2.22%)
Jun 18, 2018 6.840 7.450 6.820 7.220 6,414,585 +0.42(+6.18%)
Jun 15, 2018 6.910 6.735 6.800 9,557,461 -0.11(-1.59%)
Jun 14, 2018 6.600 6.940 6.590 6.910 4,536,963 +0.47(+7.30%)
Jun 13, 2018 6.520 6.615 6.375 6.440 2,355,614 -0.11(-1.68%)
Jun 12, 2018 6.650 6.895 6.530 6.550 2,632,170 -0.14(-2.09%)
Jun 11, 2018 6.490 6.775 6.382 6.690 2,515,414 +0.16(+2.45%)
Jun 08, 2018 6.650 6.730 6.360 6.530 3,947,121 -0.18(-2.68%)
Jun 07, 2018 6.600 6.820 6.581 6.710 2,941,693 +0.21(+3.23%)
Jun 06, 2018 6.370 6.500 2,536,272 -0.08(-1.22%)
Jun 05, 2018 6.300 6.700 6.261 6.580 2,775,153 +0.20(+3.13%)
Jun 04, 2018 6.910 6.920 6.220 6.380 4,382,273 -0.34(-5.06%)
Jun 01, 2018 6.830 6.850 6.590 6.720 2,998,068 -0.13(-1.90%)
May 31, 2018 6.830 6.995 6.730 6.850 3,801,293 -0.07(-1.01%)
May 30, 2018 6.740 7.060 6.740 6.920 4,430,298 +0.26(+3.90%)
May 29, 2018 6.500 6.880 6.450 6.660 3,281,709 +0.07(+1.06%)
May 25, 2018 6.590 6.590 6.590 0 -0.84(-11.31%)
May 24, 2018 7.540 7.890 7.400 7.430 6,568,206 -0.29(-3.76%)
May 23, 2018 8.240 8.350 7.660 7.720 6,628,484 -0.62(-7.43%)
May 22, 2018 8.880 8.918 8.170 8.340 6,364,774 -0.34(-3.92%)
May 21, 2018 8.260 8.740 8.250 8.680 3,903,617 +0.46(+5.60%)
May 18, 2018 8.260 8.430 8.101 8.220 2,959,024 -0.05(-0.60%)
May 17, 2018 7.860 8.455 7.860 8.270 4,913,337 +0.43(+5.48%)
May 16, 2018 7.670 7.890 7.500 7.840 4,341,287 -0.01(-0.13%)
May 15, 2018 7.790 7.910 7.665 7.850 3,831,546 -0.08(-1.01%)
May 14, 2018 7.860 8.040 7.570 7.930 4,142,201 +0.10(+1.28%)
May 11, 2018 7.500 7.930 7.440 7.830 3,544,880 +0.37(+4.96%)
May 10, 2018 7.550 7.600 7.290 7.460 3,453,541 +0.06(+0.81%)
May 09, 2018 7.460 7.830 7.340 7.400 6,561,386 +0.18(+2.49%)
May 08, 2018 7.020 7.240 6.593 7.220 5,904,865 +0.26(+3.74%)
May 07, 2018 6.800 7.350 6.790 6.960 5,220,494 +0.32(+4.82%)
May 04, 2018 6.490 6.800 6.360 6.640 3,152,793 +0.26(+4.08%)
May 03, 2018 6.600 6.730 6.070 6.380 3,943,292 -0.36(-5.34%)
May 02, 2018 6.300 6.750 6.165 6.740 4,852,453 +0.44(+6.98%)
May 01, 2018 6.040 6.370 5.830 6.300 5,172,241 +0.20(+3.28%)
Apr 30, 2018 5.840 6.200 5.790 6.100 2,555,461 +0.21(+3.57%)
Apr 27, 2018 5.890 6.020 5.770 5.890 2,080,475 -0.06(-1.01%)
Apr 26, 2018 5.860 5.960 5.760 5.950 2,535,107 +0.15(+2.59%)
Apr 25, 2018 5.640 5.900 5.580 5.800 2,547,638 +0.11(+1.93%)
Apr 24, 2018 5.960 5.980 5.540 5.690 2,729,276 -0.22(-3.72%)
Apr 23, 2018 5.550 5.940 5.460 5.910 3,048,272 +0.33(+5.91%)
Apr 20, 2018 5.760 5.820 5.480 5.580 3,398,253 -0.32(-5.42%)
Apr 19, 2018 5.920 6.270 5.660 5.900 4,043,575 +0.01(+0.17%)
Apr 18, 2018 5.210 6.100 5.210 5.890 5,196,184 +0.74(+14.37%)
Apr 17, 2018 4.820 5.280 4.770 5.150 2,681,002 +0.35(+7.29%)
Apr 16, 2018 4.980 5.000 4.750 4.800 1,457,007 -0.16(-3.23%)
Apr 13, 2018 4.960 5.120 4.940 4.960 1,992,939 +0.04(+0.81%)
Apr 12, 2018 4.950 5.000 4.770 4.920 2,652,213 -0.04(-0.81%)
Apr 11, 2018 4.640 5.000 4.630 4.960 2,941,157 +0.35(+7.59%)
Apr 10, 2018 4.400 4.640 4.340 4.610 2,894,278 +0.36(+8.47%)
Apr 09, 2018 4.390 4.440 4.240 4.250 919,915 -0.08(-1.85%)
Apr 06, 2018 4.440 4.500 4.240 4.330 1,663,491 -0.16(-3.56%)
Apr 05, 2018 4.420 4.535 4.355 4.490 1,691,476 +0.11(+2.51%)
Apr 04, 2018 4.120 4.430 4.060 4.380 1,535,820 +0.15(+3.55%)
Apr 03, 2018 4.170 4.290 4.110 4.230 1,260,140 +0.07(+1.68%)
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.