Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.380 6.380 6.380 0 +0.02(+0.31%)
Aug 30, 2018 6.290 6.420 6.260 6.360 38,416 +0.07(+1.11%)
Aug 29, 2018 6.160 6.420 6.160 6.290 49,079 +0.13(+2.11%)
Aug 28, 2018 6.150 6.500 6.150 6.160 68,047 -0.02(-0.32%)
Aug 27, 2018 6.550 6.870 6.140 6.180 118,138 -0.38(-5.79%)
Aug 24, 2018 6.450 6.600 6.380 6.560 64,100 +0.16(+2.50%)
Aug 23, 2018 6.430 6.490 6.270 6.400 57,641 +0.02(+0.31%)
Aug 22, 2018 6.190 6.400 6.080 6.380 81,044 +0.20(+3.24%)
Aug 21, 2018 6.290 6.410 6.050 6.180 101,009 -0.11(-1.75%)
Aug 20, 2018 6.110 6.470 5.960 6.290 297,680 +0.17(+2.78%)
Aug 17, 2018 5.800 6.150 5.770 6.120 74,500 +0.30(+5.15%)
Aug 16, 2018 5.750 5.970 5.490 5.820 58,646 +0.11(+1.93%)
Aug 15, 2018 5.880 5.950 5.640 5.710 67,805 -0.25(-4.19%)
Aug 14, 2018 5.910 6.057 5.890 5.960 69,165 +0.06(+1.02%)
Aug 13, 2018 5.880 6.020 5.830 5.900 38,502 +0.01(+0.17%)
Aug 10, 2018 5.970 6.030 5.840 5.890 127,500 -0.12(-2.00%)
Aug 09, 2018 5.950 6.070 5.890 6.010 199,278 +0.09(+1.52%)
Aug 08, 2018 5.700 5.950 5.700 5.920 275,408 +0.26(+4.59%)
Aug 07, 2018 5.560 5.950 5.310 5.660 270,200 +0.14(+2.54%)
Aug 06, 2018 5.410 5.560 5.370 5.520 52,959 +0.10(+1.85%)
Aug 03, 2018 5.430 5.510 5.305 5.420 40,200 +0.00(+0.00%)
Aug 02, 2018 5.230 5.430 5.230 5.420 97,409 +0.17(+3.24%)
Aug 01, 2018 5.180 5.270 5.090 5.250 91,609 +0.07(+1.35%)
Jul 31, 2018 5.120 5.250 5.070 5.180 85,264 +0.09(+1.77%)
Jul 30, 2018 5.130 5.180 5.090 5.090 48,059 -0.05(-0.97%)
Jul 27, 2018 5.390 5.390 5.070 5.140 68,700 -0.25(-4.64%)
Jul 26, 2018 5.350 5.470 5.295 5.390 70,862 +0.02(+0.37%)
Jul 25, 2018 5.510 5.574 5.320 5.370 110,392 -0.14(-2.54%)
Jul 24, 2018 5.660 5.660 5.400 5.510 117,371 -0.10(-1.78%)
Jul 23, 2018 5.690 5.720 5.450 5.610 92,408 -0.11(-1.92%)
Jul 20, 2018 5.700 5.760 5.580 5.720 105,414 +0.00(+0.00%)
Jul 19, 2018 5.430 5.879 5.410 5.720 307,446 +0.28(+5.15%)
Jul 18, 2018 5.500 5.510 5.345 5.440 74,068 -0.05(-0.91%)
Jul 17, 2018 5.330 5.500 5.321 5.490 105,758 +0.15(+2.81%)
Jul 16, 2018 5.510 5.510 5.260 5.340 113,344 -0.18(-3.26%)
Jul 13, 2018 5.440 5.550 5.401 5.520 76,930 +0.07(+1.28%)
Jul 12, 2018 5.410 5.460 5.300 5.450 65,980 +0.06(+1.11%)
Jul 11, 2018 5.350 5.430 5.300 5.390 66,648 +0.02(+0.37%)
Jul 10, 2018 5.450 5.490 5.310 5.370 95,915 -0.10(-1.83%)
Jul 09, 2018 5.380 5.520 5.241 5.470 195,142 +0.11(+2.05%)
Jul 06, 2018 5.290 5.400 5.290 5.360 81,483 +0.09(+1.71%)
Jul 05, 2018 5.250 5.310 5.150 5.270 183,493 +0.05(+0.96%)
Jul 03, 2018 5.220 5.220 5.220 0 +0.05(+0.97%)
Jul 02, 2018 5.000 5.240 4.940 5.170 113,339 +0.15(+2.99%)
Jun 29, 2018 4.810 5.030 4.780 5.020 224,504 +0.22(+4.58%)
Jun 28, 2018 5.020 5.050 4.780 4.800 212,401 -0.21(-4.19%)
Jun 27, 2018 5.340 5.420 5.000 5.010 293,055 -0.32(-6.00%)
Jun 26, 2018 5.150 5.360 4.990 5.330 361,825 +0.20(+3.90%)
Jun 25, 2018 5.190 5.220 5.051 5.130 176,250 -0.12(-2.29%)
Jun 22, 2018 5.050 5.260 4.960 5.250 1,204,204 +0.19(+3.75%)
Jun 21, 2018 5.210 5.210 5.020 5.060 286,065 -0.12(-2.32%)
Jun 20, 2018 5.140 5.250 5.120 5.180 113,336 +0.04(+0.78%)
Jun 19, 2018 5.270 5.290 5.090 5.140 154,176 -0.14(-2.65%)
Jun 18, 2018 5.330 5.350 5.230 5.280 201,140 -0.06(-1.12%)
Jun 15, 2018 5.390 5.270 5.340 119,834 -0.05(-0.93%)
Jun 14, 2018 5.360 5.430 5.290 5.390 121,999 +0.04(+0.75%)
Jun 13, 2018 5.390 5.440 5.235 5.350 323,328 -0.03(-0.56%)
Jun 12, 2018 5.320 5.550 5.300 5.380 266,107 +0.05(+0.94%)
Jun 11, 2018 5.300 5.390 5.220 5.330 214,498 +0.04(+0.76%)
Jun 08, 2018 5.300 5.380 5.230 5.290 253,958 -0.01(-0.19%)
Jun 07, 2018 5.350 5.450 5.270 5.300 342,562 -0.03(-0.56%)
Jun 06, 2018 5.210 5.400 5.150 5.330 343,331 +0.10(+1.91%)
Jun 05, 2018 5.250 5.420 5.140 5.230 397,093 -0.05(-0.95%)
Jun 04, 2018 5.480 5.510 5.100 5.280 437,982 -0.16(-2.94%)
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.