Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.826 7.365 6.807 7.346 27,909,712 +0.51(+7.48%)
Jan 30, 2019 6.873 6.911 6.741 6.835 6,176,340 +0.01(+0.14%)
Jan 29, 2019 6.977 7.025 6.816 6.826 7,334,144 -0.12(-1.77%)
Jan 28, 2019 6.883 6.949 6.778 6.949 8,188,699 +0.03(+0.41%)
Jan 25, 2019 6.618 7.058 6.618 6.920 13,190,890 +0.29(+4.43%)
Jan 24, 2019 6.930 6.958 6.523 6.627 14,898,911 -0.31(-4.50%)
Jan 23, 2019 6.883 7.091 6.778 6.939 11,661,076 +0.08(+1.10%)
Jan 22, 2019 7.148 7.157 6.826 6.864 9,032,905 -0.27(-3.72%)
Jan 18, 2019 7.081 7.318 7.062 7.129 12,523,000 +0.09(+1.35%)
Jan 17, 2019 6.769 7.044 6.731 7.034 6,514,015 +0.19(+2.77%)
Jan 16, 2019 6.902 7.015 6.731 6.845 6,622,562 -0.06(-0.82%)
Jan 15, 2019 6.807 6.968 6.783 6.902 4,445,203 +0.09(+1.39%)
Jan 14, 2019 6.826 6.935 6.731 6.807 5,951,083 -0.05(-0.69%)
Jan 11, 2019 6.816 7.072 6.793 6.854 11,650,087 +0.05(+0.70%)
Jan 10, 2019 6.902 6.968 6.778 6.807 13,082,810 -0.16(-2.31%)
Jan 09, 2019 7.176 7.280 6.920 6.968 10,025,550 -0.15(-2.13%)
Jan 08, 2019 7.356 7.413 6.977 7.119 8,090,665 -0.03(-0.40%)
Jan 07, 2019 6.760 7.176 6.684 7.148 11,360,972 +0.37(+5.45%)
Jan 04, 2019 6.476 6.826 6.447 6.778 9,651,066 +0.35(+5.45%)
Jan 03, 2019 6.532 6.636 6.362 6.428 14,218,940 -0.15(-2.30%)
Jan 02, 2019 6.116 6.636 5.955 6.580 10,434,255 +0.37(+5.95%)
Dec 31, 2018 6.154 6.267 6.045 6.210 6,507,350 +0.07(+1.08%)
Dec 28, 2018 6.068 6.381 6.068 6.144 7,812,179 +0.14(+2.37%)
Dec 27, 2018 6.068 6.078 5.709 6.002 10,634,158 -0.06(-0.94%)
Dec 26, 2018 5.803 6.087 5.595 6.059 8,892,792 +0.27(+4.75%)
Dec 24, 2018 5.822 5.907 5.680 5.784 5,128,475 -0.05(-0.81%)
Dec 21, 2018 6.154 6.296 5.789 5.832 27,253,952 -0.30(-4.94%)
Dec 20, 2018 6.532 6.580 6.040 6.135 12,515,274 -0.45(-6.90%)
Dec 19, 2018 6.731 6.930 6.532 6.589 9,407,277 -0.13(-1.97%)
Dec 18, 2018 6.731 6.958 6.643 6.722 11,566,242 +0.03(+0.42%)
Dec 17, 2018 6.920 6.996 6.599 6.693 13,644,959 -0.23(-3.28%)
Dec 14, 2018 7.148 7.413 6.902 6.920 11,723,603 -0.27(-3.82%)
Dec 13, 2018 7.328 7.470 7.176 7.195 7,708,385 -0.14(-1.94%)
Dec 12, 2018 7.261 7.621 7.261 7.337 12,638,919 +0.16(+2.24%)
Dec 11, 2018 7.261 7.346 7.062 7.176 6,519,046 -0.01(-0.13%)
Dec 10, 2018 7.081 7.223 6.977 7.186 9,150,027 +0.09(+1.20%)
Dec 07, 2018 7.252 7.280 7.044 7.100 11,198,841 -0.16(-2.22%)
Dec 06, 2018 7.422 7.451 7.148 7.261 13,175,893 -0.25(-3.28%)
Dec 04, 2018 8.047 8.170 7.489 7.507 9,523,573 -0.51(-6.38%)
Dec 03, 2018 7.990 8.255 7.915 8.019 12,276,843 +0.12(+1.56%)
Nov 30, 2018 8.047 8.066 7.815 7.896 9,790,179 -0.17(-2.11%)
Nov 29, 2018 7.971 8.180 7.962 8.066 8,428,053 +0.12(+1.49%)
Nov 28, 2018 7.985 8.134 7.920 7.948 9,181,539 -0.08(-1.05%)
Nov 27, 2018 8.097 8.106 7.920 8.032 7,795,632 -0.07(-0.81%)
Nov 26, 2018 8.022 8.190 7.985 8.097 7,794,473 +0.09(+1.17%)
Nov 23, 2018 8.125 8.162 7.854 8.004 2,952,646 -0.18(-2.17%)
Nov 21, 2018 8.181 8.181 8.181 0 +0.13(+1.62%)
Nov 20, 2018 8.395 8.479 8.022 8.050 13,249,642 -0.49(-5.68%)
Nov 19, 2018 8.750 8.862 8.498 8.535 15,107,340 +0.06(+0.66%)
Nov 16, 2018 8.134 8.745 8.125 8.479 25,011,890 +0.35(+4.36%)
Nov 15, 2018 8.125 8.433 8.022 8.125 28,523,484 +0.01(+0.11%)
Nov 14, 2018 7.668 8.377 7.649 8.116 30,968,790 +0.50(+6.62%)
Nov 13, 2018 8.088 8.116 7.603 7.612 15,064,307 -0.46(-5.66%)
Nov 12, 2018 8.050 8.386 7.948 8.069 21,225,776 +0.15(+1.88%)
Nov 09, 2018 7.808 8.097 7.789 7.920 16,218,702 +0.18(+2.29%)
Nov 08, 2018 8.134 8.172 7.733 7.742 18,270,600 -0.34(-4.16%)
Nov 07, 2018 8.880 8.974 7.798 8.078 31,626,600 -2.35(-22.54%)
Nov 06, 2018 10.37 10.58 10.21 10.43 6,302,557 +0.11(+1.09%)
Nov 05, 2018 10.25 10.35 10.11 10.32 4,272,712 +0.07(+0.64%)
Nov 02, 2018 10.21 10.43 9.981 10.25 5,352,455 +0.05(+0.46%)
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.