Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.970 7.100 6.825 6.880 24,264,458 -0.12(-1.71%)
Jan 30, 2019 6.890 7.010 6.850 7.000 24,095,892 +0.14(+2.04%)
Jan 29, 2019 7.000 7.040 6.850 6.860 21,106,950 -0.06(-0.87%)
Jan 28, 2019 6.830 6.960 6.730 6.920 19,226,204 -0.06(-0.86%)
Jan 25, 2019 7.040 7.100 6.960 6.980 30,875,500 +0.06(+0.87%)
Jan 24, 2019 6.760 6.950 6.700 6.920 24,384,916 +0.18(+2.67%)
Jan 23, 2019 6.830 6.840 6.670 6.740 22,372,444 -0.01(-0.15%)
Jan 22, 2019 6.860 6.930 6.740 6.750 24,780,732 -0.30(-4.26%)
Jan 18, 2019 7.050 7.120 6.920 7.050 27,513,900 +0.13(+1.88%)
Jan 17, 2019 6.820 7.020 6.720 6.920 30,024,084 +0.04(+0.58%)
Jan 16, 2019 6.880 6.960 6.790 6.880 21,502,826 +0.00(+0.00%)
Jan 15, 2019 6.920 6.990 6.810 6.880 22,050,688 +0.04(+0.58%)
Jan 14, 2019 6.630 6.920 6.630 6.840 31,914,678 +0.10(+1.48%)
Jan 11, 2019 6.550 6.880 6.470 6.740 56,120,600 +0.12(+1.81%)
Jan 10, 2019 6.400 6.670 6.300 6.620 38,145,188 +0.13(+2.00%)
Jan 09, 2019 6.550 6.600 6.090 6.490 60,331,220 +0.08(+1.25%)
Jan 08, 2019 6.370 6.590 6.330 6.410 26,850,760 +0.14(+2.23%)
Jan 07, 2019 6.380 6.470 6.160 6.270 40,733,752 +0.04(+0.64%)
Jan 04, 2019 6.240 6.390 6.120 6.230 32,104,300 +0.18(+2.98%)
Jan 03, 2019 5.970 6.110 5.840 6.050 20,828,180 +0.07(+1.17%)
Jan 02, 2019 5.600 6.060 5.530 5.980 19,519,696 +0.20(+3.46%)
Dec 31, 2018 5.910 5.965 5.680 5.780 16,831,500 -0.04(-0.69%)
Dec 28, 2018 5.870 5.955 5.665 5.820 17,897,300 +0.01(+0.17%)
Dec 27, 2018 5.560 5.820 5.450 5.810 22,457,576 +0.02(+0.35%)
Dec 26, 2018 5.180 5.810 5.000 5.790 19,951,176 +0.68(+13.31%)
Dec 24, 2018 5.300 5.390 5.090 5.110 9,611,300 -0.27(-5.02%)
Dec 21, 2018 5.550 5.660 5.310 5.380 21,914,200 -0.17(-3.06%)
Dec 20, 2018 5.650 5.895 5.525 5.550 17,766,912 -0.16(-2.80%)
Dec 19, 2018 5.620 5.970 5.610 5.710 25,171,502 +0.13(+2.33%)
Dec 18, 2018 5.730 5.800 5.560 5.580 21,246,124 -0.15(-2.62%)
Dec 17, 2018 5.790 5.935 5.700 5.730 18,416,858 -0.08(-1.38%)
Dec 14, 2018 6.110 6.140 5.780 5.810 18,752,300 -0.41(-6.59%)
Dec 13, 2018 6.330 6.340 6.130 6.220 17,730,992 -0.10(-1.58%)
Dec 12, 2018 6.290 6.550 6.260 6.320 16,562,131 +0.15(+2.43%)
Dec 11, 2018 6.370 6.430 6.090 6.170 17,502,560 -0.06(-0.96%)
Dec 10, 2018 6.330 6.380 6.060 6.230 14,815,654 -0.20(-3.11%)
Dec 07, 2018 6.750 6.760 6.400 6.430 30,715,700 -0.04(-0.62%)
Dec 06, 2018 6.590 6.600 6.310 6.470 30,665,940 -0.28(-4.15%)
Dec 04, 2018 7.130 7.150 6.715 6.750 22,977,000 -0.36(-5.06%)
Dec 03, 2018 7.010 7.150 6.930 7.110 32,740,368 +0.39(+5.80%)
Nov 30, 2018 6.880 6.920 6.640 6.720 30,946,500 -0.25(-3.59%)
Nov 29, 2018 6.930 7.090 6.830 6.970 19,453,530 +0.08(+1.16%)
Nov 28, 2018 6.850 6.980 6.700 6.890 20,517,352 +0.02(+0.29%)
Nov 27, 2018 7.050 7.070 6.790 6.870 21,279,648 -0.17(-2.41%)
Nov 26, 2018 7.220 7.280 7.010 7.040 15,319,023 -0.08(-1.12%)
Nov 23, 2018 7.230 7.290 7.070 7.120 9,431,000 -0.27(-3.65%)
Nov 21, 2018 7.390 7.390 7.390 0 +0.33(+4.67%)
Nov 20, 2018 7.440 7.440 6.990 7.060 32,163,192 -0.54(-7.11%)
Nov 19, 2018 7.530 7.740 7.470 7.600 26,872,300 -0.02(-0.26%)
Nov 16, 2018 7.810 7.840 7.410 7.620 37,457,700 -0.15(-1.93%)
Nov 15, 2018 7.770 7.890 7.610 7.770 42,948,748 +0.00(+0.00%)
Nov 14, 2018 8.350 8.390 7.610 7.770 53,923,896 -0.33(-4.07%)
Nov 13, 2018 8.420 8.530 8.060 8.100 46,238,560 -0.31(-3.69%)
Nov 12, 2018 8.970 9.010 8.390 8.410 28,281,806 -0.44(-4.97%)
Nov 09, 2018 8.540 8.910 8.430 8.850 31,628,800 +0.14(+1.61%)
Nov 08, 2018 8.760 9.050 8.660 8.710 40,726,004 -0.07(-0.80%)
Nov 07, 2018 8.840 8.930 8.600 8.780 45,923,752 +0.07(+0.80%)
Nov 06, 2018 8.910 8.960 8.660 8.710 25,170,648 -0.17(-1.91%)
Nov 05, 2018 8.730 8.910 8.600 8.880 40,656,748 +0.33(+3.86%)
Nov 02, 2018 8.880 9.070 8.440 8.550 63,446,500 -0.41(-4.58%)
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.