Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.250 6.260 6.070 6.100 12,643,237 -0.05(-0.81%)
Apr 29, 2019 6.110 6.240 6.030 6.150 11,598,548 -0.01(-0.16%)
Apr 26, 2019 6.300 6.310 5.995 6.160 11,622,200 -0.23(-3.60%)
Apr 25, 2019 6.500 6.595 6.380 6.390 7,198,437 -0.12(-1.84%)
Apr 24, 2019 6.970 6.980 6.500 6.510 12,138,577 -0.42(-6.06%)
Apr 23, 2019 7.030 7.150 6.820 6.930 12,232,294 -0.10(-1.42%)
Apr 22, 2019 6.710 7.050 6.690 7.030 13,200,473 +0.43(+6.52%)
Apr 18, 2019 6.590 6.690 6.550 6.600 10,128,300 +0.04(+0.61%)
Apr 17, 2019 6.670 6.730 6.545 6.560 12,660,312 -0.06(-0.91%)
Apr 16, 2019 6.550 6.650 6.455 6.620 6,375,410 +0.09(+1.38%)
Apr 15, 2019 6.600 6.740 6.530 6.530 6,379,582 -0.09(-1.36%)
Apr 12, 2019 6.800 6.910 6.590 6.620 13,932,500 +0.04(+0.61%)
Apr 11, 2019 6.620 6.740 6.510 6.580 7,164,942 -0.11(-1.64%)
Apr 10, 2019 6.610 6.730 6.570 6.690 9,116,191 +0.15(+2.29%)
Apr 09, 2019 6.450 6.675 6.330 6.540 20,623,072 +0.04(+0.62%)
Apr 08, 2019 6.460 6.560 6.400 6.500 10,581,062 +0.10(+1.56%)
Apr 05, 2019 6.170 6.400 6.160 6.400 12,195,700 +0.25(+4.07%)
Apr 04, 2019 5.900 6.160 5.870 6.150 9,305,404 +0.24(+4.06%)
Apr 03, 2019 6.050 6.180 5.840 5.910 10,088,432 -0.12(-1.99%)
Apr 02, 2019 6.220 6.243 6.010 6.030 7,408,707 -0.16(-2.58%)
Apr 01, 2019 6.120 6.310 6.090 6.190 10,192,537 +0.15(+2.48%)
Mar 29, 2019 6.140 6.250 6.010 6.040 7,832,300 +0.03(+0.50%)
Mar 28, 2019 5.870 6.020 5.860 6.010 5,783,308 +0.06(+1.01%)
Mar 27, 2019 6.030 6.120 5.870 5.950 5,995,899 -0.07(-1.16%)
Mar 26, 2019 6.170 6.240 5.980 6.020 8,444,358 +0.05(+0.84%)
Mar 25, 2019 5.920 6.010 5.790 5.970 6,900,633 +0.02(+0.34%)
Mar 22, 2019 6.230 6.250 5.950 5.950 9,653,500 -0.39(-6.15%)
Mar 21, 2019 6.040 6.350 6.030 6.340 10,567,320 +0.28(+4.62%)
Mar 20, 2019 5.780 6.170 5.780 6.060 10,104,824 +0.23(+3.95%)
Mar 19, 2019 6.040 6.050 5.770 5.830 8,912,104 -0.12(-2.02%)
Mar 18, 2019 5.950 6.070 5.880 5.950 8,645,103 +0.04(+0.68%)
Mar 15, 2019 5.820 5.940 5.743 5.910 12,596,999 +0.06(+1.03%)
Mar 14, 2019 5.800 5.910 5.800 5.850 7,598,224 +0.03(+0.52%)
Mar 13, 2019 5.700 5.940 5.680 5.820 16,915,786 +0.22(+3.93%)
Mar 12, 2019 5.380 5.615 5.350 5.600 12,474,861 +0.24(+4.48%)
Mar 11, 2019 5.120 5.370 5.050 5.360 12,435,108 +0.29(+5.72%)
Mar 08, 2019 5.260 5.279 4.970 5.070 11,853,600 -0.36(-6.63%)
Mar 07, 2019 5.450 5.530 5.340 5.430 9,586,864 +0.01(+0.18%)
Mar 06, 2019 5.650 5.650 5.410 5.420 9,530,645 -0.28(-4.91%)
Mar 05, 2019 5.610 5.730 5.490 5.700 11,554,486 +0.04(+0.71%)
Mar 04, 2019 5.640 5.690 5.450 5.660 10,013,779 +0.09(+1.62%)
Mar 01, 2019 5.660 5.745 5.460 5.570 11,140,601 -0.02(-0.36%)
Feb 28, 2019 5.870 5.920 5.540 5.590 13,765,141 -0.32(-5.41%)
Feb 27, 2019 6.230 6.230 5.740 5.910 15,755,906 +0.01(+0.17%)
Feb 26, 2019 6.080 6.220 5.900 5.900 9,977,509 -0.19(-3.12%)
Feb 25, 2019 6.080 6.170 6.010 6.090 8,255,641 -0.06(-0.98%)
Feb 22, 2019 6.170 6.210 6.065 6.150 7,361,000 +0.08(+1.32%)
Feb 21, 2019 6.310 6.390 6.020 6.070 12,772,792 -0.28(-4.41%)
Feb 20, 2019 6.120 6.410 6.120 6.350 9,094,748 +0.22(+3.59%)
Feb 19, 2019 6.180 6.270 6.110 6.130 5,848,857 -0.09(-1.45%)
Feb 15, 2019 6.010 6.280 5.950 6.220 8,278,300 +0.30(+5.07%)
Feb 14, 2019 5.860 5.970 5.790 5.920 7,702,370 +0.05(+0.85%)
Feb 13, 2019 5.810 5.980 5.760 5.870 7,436,831 +0.10(+1.73%)
Feb 12, 2019 5.810 5.940 5.740 5.770 6,384,567 +0.12(+2.12%)
Feb 11, 2019 5.420 5.680 5.410 5.650 7,136,546 +0.13(+2.36%)
Feb 08, 2019 5.570 5.620 5.410 5.520 7,474,600 -0.07(-1.25%)
Feb 07, 2019 5.680 5.760 5.420 5.590 14,720,042 -0.17(-2.95%)
Feb 06, 2019 5.750 5.940 5.710 5.760 5,919,334 -0.05(-0.86%)
Feb 05, 2019 6.130 6.160 5.780 5.810 13,290,784 -0.33(-5.37%)
Feb 04, 2019 6.030 6.180 5.970 6.140 5,891,468 +0.01(+0.16%)
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.