Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.190 7.190 7.115 7.150 704,468 -0.03(-0.42%)
Jan 30, 2018 7.170 7.190 7.170 7.180 485,875 -0.02(-0.28%)
Jan 29, 2018 7.250 7.250 7.170 7.200 518,074 -0.04(-0.55%)
Jan 26, 2018 7.220 7.250 7.180 7.240 772,413 +0.14(+1.97%)
Jan 25, 2018 7.190 7.190 7.090 7.100 885,908 -0.14(-1.93%)
Jan 24, 2018 7.300 7.335 7.210 7.240 1,245,647 -0.01(-0.14%)
Jan 23, 2018 7.290 7.290 7.210 7.250 1,132,090 -0.07(-0.96%)
Jan 22, 2018 7.270 7.330 7.250 7.320 1,169,444 +0.10(+1.39%)
Jan 19, 2018 7.190 7.230 7.180 7.220 1,050,507 +0.08(+1.12%)
Jan 18, 2018 7.060 7.210 7.060 7.140 956,917 +0.08(+1.13%)
Jan 17, 2018 7.010 7.110 7.010 7.060 1,613,050 +0.21(+3.07%)
Jan 16, 2018 6.930 6.940 6.820 6.850 1,180,450 +0.19(+2.85%)
Jan 12, 2018 6.660 6.660 6.660 0 +0.01(+0.15%)
Jan 11, 2018 6.590 6.660 6.590 6.650 817,182 +0.06(+0.91%)
Jan 10, 2018 6.590 431,648 -0.08(-1.20%)
Jan 09, 2018 6.730 6.730 6.650 6.670 1,076,771 +0.01(+0.15%)
Jan 08, 2018 6.700 6.700 6.650 6.660 741,338 -0.04(-0.60%)
Jan 05, 2018 6.670 6.710 6.650 6.700 3,491,961 +0.01(+0.15%)
Jan 04, 2018 6.680 6.710 6.660 6.690 853,923 +0.07(+1.06%)
Jan 03, 2018 6.610 6.650 6.600 6.620 491,414 +0.00(+0.00%)
Jan 02, 2018 6.520 6.620 6.520 6.620 564,472 +0.14(+2.16%)
Dec 29, 2017 6.480 6.480 6.480 0 +0.10(+1.57%)
Dec 28, 2017 6.360 6.390 6.350 6.380 410,824 +0.04(+0.63%)
Dec 27, 2017 6.310 6.340 6.310 6.340 498,403 +0.02(+0.32%)
Dec 26, 2017 6.310 6.350 6.300 6.320 701,671 -0.15(-2.32%)
Dec 22, 2017 6.400 6.470 6.400 6.470 531,906 +0.04(+0.62%)
Dec 21, 2017 6.420 6.510 6.400 6.430 988,502 +0.04(+0.63%)
Dec 20, 2017 6.380 6.410 6.370 6.390 1,299,082 -0.01(-0.16%)
Dec 19, 2017 6.350 6.410 6.335 6.400 1,193,758 -0.04(-0.62%)
Dec 18, 2017 6.420 6.450 6.400 6.440 580,598 +0.00(+0.00%)
Dec 15, 2017 6.480 6.480 6.410 6.440 725,422 -0.11(-1.68%)
Dec 14, 2017 6.540 6.590 6.530 6.550 536,587 +0.02(+0.31%)
Dec 13, 2017 6.520 6.550 6.490 6.530 623,144 +0.03(+0.46%)
Dec 12, 2017 6.510 6.527 6.480 6.500 853,558 +0.07(+1.09%)
Dec 11, 2017 6.390 6.450 6.390 6.430 646,581 +0.04(+0.63%)
Dec 08, 2017 6.390 6.400 6.330 6.390 1,630,861 +0.02(+0.31%)
Dec 07, 2017 6.500 6.500 6.310 6.370 1,472,501 +0.02(+0.31%)
Dec 06, 2017 6.380 6.410 6.325 6.350 1,312,023 -0.17(-2.61%)
Dec 05, 2017 6.440 6.560 6.440 6.520 1,366,859 +0.12(+1.87%)
Dec 04, 2017 6.510 6.510 6.380 6.400 1,920,063 -0.07(-1.08%)
Dec 01, 2017 6.470 6.490 6.370 6.470 1,743,817 -0.04(-0.61%)
Nov 30, 2017 6.490 6.590 6.490 6.510 1,282,901 +0.06(+0.93%)
Nov 29, 2017 6.610 6.670 6.450 6.450 994,600 -0.16(-2.42%)
Nov 28, 2017 6.600 6.670 6.580 6.610 2,138,106 -0.44(-6.24%)
Nov 27, 2017 7.020 7.210 7.010 7.050 3,356,198 -0.02(-0.28%)
Nov 24, 2017 6.420 7.520 6.420 7.070 4,725,694 +0.76(+12.04%)
Nov 22, 2017 6.340 6.360 6.310 6.310 559,830 +0.04(+0.64%)
Nov 21, 2017 6.250 6.280 6.220 6.270 380,503 +0.06(+0.97%)
Nov 20, 2017 6.180 6.210 6.154 6.210 549,539 +0.00(+0.00%)
Nov 17, 2017 6.210 6.230 6.185 6.210 510,097 +0.01(+0.16%)
Nov 16, 2017 6.190 6.200 6.160 6.200 614,138 -0.01(-0.16%)
Nov 15, 2017 6.240 6.240 6.180 6.210 947,283 -0.02(-0.32%)
Nov 14, 2017 6.220 6.260 6.190 6.230 776,265 +0.08(+1.30%)
Nov 13, 2017 6.130 6.185 6.130 6.150 857,113 +0.00(+0.00%)
Nov 10, 2017 6.160 6.170 6.130 6.150 456,780 +0.03(+0.49%)
Nov 09, 2017 6.170 6.170 6.070 6.120 558,457 -0.08(-1.29%)
Nov 08, 2017 6.200 6.220 6.170 6.200 332,377 +0.06(+0.98%)
Nov 07, 2017 6.210 6.210 6.100 6.140 480,395 -0.06(-0.97%)
Nov 06, 2017 6.150 6.200 6.130 6.200 470,937 +0.04(+0.65%)
Nov 03, 2017 6.180 6.180 6.130 6.160 629,170 -0.04(-0.65%)
Nov 02, 2017 6.160 6.210 6.160 6.200 1,185,535 +0.10(+1.64%)
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.