Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.950 6.230 5.760 6.070 688,239 +0.18(+3.06%)
Feb 27, 2018 6.070 6.150 5.880 5.890 418,814 -0.16(-2.64%)
Feb 26, 2018 5.870 6.105 5.730 6.050 673,928 +0.23(+3.95%)
Feb 23, 2018 5.540 5.870 5.330 5.820 957,993 +0.27(+4.86%)
Feb 22, 2018 6.020 6.060 5.455 5.550 1,518,246 -0.48(-7.96%)
Feb 21, 2018 6.360 6.360 5.945 6.030 685,967 -0.30(-4.74%)
Feb 20, 2018 6.150 6.370 6.100 6.330 689,184 +0.19(+3.09%)
Feb 16, 2018 6.140 6.140 6.140 0 +0.20(+3.37%)
Feb 15, 2018 5.920 5.960 5.830 5.940 445,102 +0.10(+1.71%)
Feb 14, 2018 5.450 5.860 5.450 5.840 557,368 +0.30(+5.42%)
Feb 13, 2018 5.570 5.570 5.420 5.540 401,091 -0.09(-1.60%)
Feb 12, 2018 5.870 5.990 5.610 5.630 686,971 -0.19(-3.26%)
Feb 09, 2018 5.740 5.870 5.520 5.820 933,416 +0.19(+3.37%)
Feb 08, 2018 5.490 5.760 5.420 5.630 924,609 +0.18(+3.30%)
Feb 07, 2018 5.800 5.810 5.380 5.450 942,476 -0.38(-6.52%)
Feb 06, 2018 4.960 5.870 4.950 5.830 1,941,918 +0.65(+12.55%)
Feb 05, 2018 5.400 5.460 5.030 5.180 790,881 -0.31(-5.65%)
Feb 02, 2018 5.570 5.680 5.440 5.490 1,190,426 -0.16(-2.83%)
Feb 01, 2018 5.560 5.730 5.470 5.650 554,833 +0.04(+0.71%)
Jan 31, 2018 5.930 5.930 5.470 5.610 1,001,685 -0.25(-4.27%)
Jan 30, 2018 5.990 6.100 5.840 5.860 836,918 -0.22(-3.62%)
Jan 29, 2018 6.120 6.380 5.980 6.080 1,206,484 -0.47(-7.18%)
Jan 26, 2018 6.410 6.550 6.330 6.550 565,749 +0.20(+3.15%)
Jan 25, 2018 6.400 6.560 6.285 6.350 526,396 -0.06(-0.94%)
Jan 24, 2018 6.520 6.550 6.315 6.410 822,739 -0.11(-1.69%)
Jan 23, 2018 6.600 6.720 6.420 6.520 456,451 -0.12(-1.81%)
Jan 22, 2018 6.400 6.740 6.370 6.640 891,966 +0.23(+3.59%)
Jan 19, 2018 6.270 6.530 6.250 6.410 538,047 +0.08(+1.26%)
Jan 18, 2018 6.400 6.420 6.270 6.330 752,792 -0.16(-2.47%)
Jan 17, 2018 6.280 6.560 6.270 6.490 531,249 +0.19(+3.02%)
Jan 16, 2018 6.750 6.770 6.180 6.300 902,202 -0.39(-5.83%)
Jan 12, 2018 6.690 6.690 6.690 0 +0.15(+2.29%)
Jan 11, 2018 6.470 6.610 6.330 6.540 418,445 +0.13(+2.03%)
Jan 10, 2018 6.500 6.520 6.140 6.410 525,285 -0.11(-1.69%)
Jan 09, 2018 7.030 7.060 6.500 6.520 969,995 -0.49(-6.99%)
Jan 08, 2018 6.890 7.090 6.590 7.010 769,930 +0.12(+1.74%)
Jan 05, 2018 6.910 7.070 6.850 6.890 445,641 +0.03(+0.44%)
Jan 04, 2018 7.210 7.280 6.830 6.860 565,900 -0.30(-4.19%)
Jan 03, 2018 7.210 7.320 6.980 7.160 587,783 -0.02(-0.28%)
Jan 02, 2018 6.650 7.180 6.610 7.180 977,908 +0.60(+9.12%)
Dec 29, 2017 6.580 6.580 6.580 0 -0.10(-1.50%)
Dec 28, 2017 6.790 6.990 6.640 6.680 366,091 -0.07(-1.04%)
Dec 27, 2017 6.850 6.970 6.690 6.750 460,285 -0.08(-1.17%)
Dec 26, 2017 6.820 7.040 6.700 6.830 331,180 -0.05(-0.73%)
Dec 22, 2017 6.990 7.150 6.850 6.880 315,794 -0.14(-1.99%)
Dec 21, 2017 6.920 7.250 6.830 7.020 712,834 +0.11(+1.59%)
Dec 20, 2017 7.000 7.140 6.720 6.910 524,856 -0.08(-1.14%)
Dec 19, 2017 6.880 7.100 6.760 6.990 795,258 +0.09(+1.30%)
Dec 18, 2017 6.690 6.980 6.600 6.900 578,388 +0.26(+3.92%)
Dec 15, 2017 6.800 6.850 6.300 6.640 835,311 -0.13(-1.92%)
Dec 14, 2017 6.900 6.960 6.670 6.770 530,208 -0.12(-1.74%)
Dec 13, 2017 6.810 7.020 6.690 6.890 578,478 +0.09(+1.32%)
Dec 12, 2017 6.920 7.020 6.740 6.800 701,740 -0.16(-2.30%)
Dec 11, 2017 6.610 6.960 6.530 6.960 722,032 +0.39(+5.94%)
Dec 08, 2017 6.490 6.800 6.490 6.570 604,976 +0.00(+0.00%)
Dec 07, 2017 6.330 6.590 6.190 1,010,953 +0.00(+0.00%)
Dec 06, 2017 6.390 6.670 6.210 6.400 1,223,895 -0.02(-0.31%)
Dec 05, 2017 6.160 6.520 6.150 6.420 883,688 +0.20(+3.22%)
Dec 04, 2017 6.640 6.670 6.200 6.220 1,129,858 -0.34(-5.18%)
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.