Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.760 5.860 5.420 5.510 15,324,700 -0.20(-3.50%)
Dec 28, 2018 5.350 5.760 5.350 5.710 19,169,700 +0.36(+6.73%)
Dec 27, 2018 5.300 5.410 5.080 5.350 13,084,433 -0.07(-1.29%)
Dec 26, 2018 5.120 5.430 5.020 5.420 16,733,806 +0.24(+4.63%)
Dec 24, 2018 4.960 5.350 4.960 5.180 15,131,300 +0.19(+3.81%)
Dec 21, 2018 5.120 5.140 4.820 4.990 31,629,800 -0.08(-1.58%)
Dec 20, 2018 5.350 5.450 4.960 5.070 25,160,804 -0.34(-6.28%)
Dec 19, 2018 5.650 5.740 5.350 5.410 12,945,663 -0.24(-4.25%)
Dec 18, 2018 5.610 5.840 5.610 5.650 13,808,667 +0.07(+1.25%)
Dec 17, 2018 5.920 5.960 5.510 5.580 20,802,594 -0.34(-5.74%)
Dec 14, 2018 5.780 6.010 5.760 5.920 13,901,000 +0.06(+1.02%)
Dec 13, 2018 5.960 5.990 5.710 5.860 13,725,518 -0.05(-0.85%)
Dec 12, 2018 5.800 6.130 5.780 5.910 14,845,271 +0.16(+2.78%)
Dec 11, 2018 5.760 5.900 5.730 5.750 12,289,483 +0.08(+1.41%)
Dec 10, 2018 5.770 5.910 5.570 5.670 16,381,416 -0.13(-2.24%)
Dec 07, 2018 5.980 6.130 5.750 5.800 15,265,100 -0.17(-2.85%)
Dec 06, 2018 6.070 6.160 5.800 5.970 16,916,342 -0.24(-3.86%)
Dec 04, 2018 6.300 6.450 6.210 6.210 16,869,200 -0.15(-2.36%)
Dec 03, 2018 6.610 6.670 6.280 6.360 22,922,072 -0.15(-2.30%)
Nov 30, 2018 6.400 6.540 6.310 6.510 10,397,800 +0.11(+1.72%)
Nov 29, 2018 6.470 6.540 6.330 6.400 8,856,427 -0.11(-1.69%)
Nov 28, 2018 6.490 6.540 6.270 6.510 10,047,338 +0.11(+1.72%)
Nov 27, 2018 6.470 6.530 6.310 6.400 12,715,055 -0.10(-1.54%)
Nov 26, 2018 6.270 6.520 6.240 6.500 10,364,490 +0.30(+4.84%)
Nov 23, 2018 6.280 6.430 6.170 6.200 5,271,100 -0.15(-2.36%)
Nov 21, 2018 6.350 6.350 6.350 0 +0.26(+4.27%)
Nov 20, 2018 5.860 6.230 5.800 6.090 18,825,496 +0.04(+0.66%)
Nov 19, 2018 6.410 6.440 6.020 6.050 20,777,388 -0.44(-6.78%)
Nov 16, 2018 6.770 6.800 6.280 6.490 19,479,300 -0.33(-4.84%)
Nov 15, 2018 6.420 6.870 6.420 6.820 12,623,728 +0.34(+5.25%)
Nov 14, 2018 6.450 6.690 6.390 6.480 15,687,573 -0.23(-3.43%)
Nov 13, 2018 6.730 6.760 6.450 6.710 10,880,752 +0.06(+0.90%)
Nov 12, 2018 6.750 6.870 6.470 6.650 15,051,630 -0.14(-2.06%)
Nov 09, 2018 6.900 6.960 6.660 6.790 14,369,800 -0.23(-3.28%)
Nov 08, 2018 7.150 7.220 6.990 7.020 10,751,644 -0.18(-2.50%)
Nov 07, 2018 7.090 7.290 7.080 7.200 14,354,047 +0.11(+1.55%)
Nov 06, 2018 6.860 7.200 6.850 7.090 15,548,500 +0.19(+2.75%)
Nov 05, 2018 6.900 6.940 6.700 6.900 14,668,348 +0.08(+1.17%)
Nov 02, 2018 7.100 7.180 6.660 6.820 26,902,700 -0.38(-5.28%)
Nov 01, 2018 6.600 7.290 6.460 7.200 31,634,188 +0.59(+8.93%)
Oct 31, 2018 6.570 6.650 6.450 6.610 27,679,420 +0.18(+2.80%)
Oct 30, 2018 5.930 6.540 5.910 6.430 35,873,904 +0.44(+7.35%)
Oct 29, 2018 6.350 6.590 5.890 5.990 32,088,704 -0.29(-4.62%)
Oct 26, 2018 6.130 6.280 5.770 6.280 79,790,704 -0.71(-10.16%)
Oct 25, 2018 6.710 7.090 6.690 6.990 44,032,620 +0.40(+6.07%)
Oct 24, 2018 6.840 6.990 6.590 6.590 22,121,736 -0.23(-3.37%)
Oct 23, 2018 6.840 6.930 6.680 6.820 24,663,730 -0.02(-0.29%)
Oct 22, 2018 6.850 6.980 6.720 6.840 12,645,600 +0.03(+0.44%)
Oct 19, 2018 6.890 6.970 6.670 6.810 19,113,700 +0.00(+0.00%)
Oct 18, 2018 6.960 7.020 6.760 6.810 16,939,820 -0.25(-3.54%)
Oct 17, 2018 7.190 7.320 6.930 7.060 20,940,460 -0.19(-2.62%)
Oct 16, 2018 7.410 7.470 7.050 7.250 28,694,908 -0.15(-2.03%)
Oct 15, 2018 7.190 7.460 7.120 7.400 22,046,552 +0.22(+3.06%)
Oct 12, 2018 7.180 7.390 7.050 7.180 36,249,400 +0.37(+5.43%)
Oct 11, 2018 6.490 7.000 6.460 6.810 31,152,148 +0.22(+3.34%)
Oct 10, 2018 7.000 7.020 6.590 6.590 38,890,096 -0.41(-5.86%)
Oct 09, 2018 7.240 7.400 6.840 7.000 41,245,788 -0.48(-6.42%)
Oct 08, 2018 7.700 7.700 7.260 7.480 27,835,234 -0.29(-3.73%)
Oct 05, 2018 7.990 8.040 7.600 7.770 31,032,300 -0.03(-0.38%)
Oct 04, 2018 7.950 7.990 7.560 7.800 36,910,968 -0.43(-5.22%)
Oct 03, 2018 8.170 8.330 8.130 8.230 14,934,745 +0.05(+0.61%)
Oct 02, 2018 8.320 8.360 8.010 8.180 25,420,992 -0.18(-2.15%)
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.