Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.720 6.720 6.720 0 +0.51(+8.21%)
Aug 30, 2018 6.340 6.340 6.210 6.210 229 -0.12(-1.90%)
Aug 29, 2018 6.350 6.350 6.244 6.330 2,334 -0.02(-0.31%)
Aug 28, 2018 6.210 6.350 6.150 6.350 3,022 +0.19(+3.08%)
Aug 27, 2018 6.320 6.370 6.150 6.160 9,485 -0.16(-2.53%)
Aug 24, 2018 6.170 6.320 6.160 6.320 16,200 +0.23(+3.78%)
Aug 23, 2018 6.080 6.250 5.885 6.090 12,499 +0.01(+0.16%)
Aug 22, 2018 5.700 6.080 5.700 6.080 11,999 +0.38(+6.67%)
Aug 21, 2018 5.650 5.990 5.558 5.700 57,552 +0.02(+0.35%)
Aug 20, 2018 5.710 5.790 5.280 5.680 19,821 -0.10(-1.73%)
Aug 17, 2018 6.650 6.650 5.700 5.780 136,500 -0.72(-11.08%)
Aug 16, 2018 6.530 6.580 6.500 6.500 11,276 -0.02(-0.31%)
Aug 15, 2018 6.880 6.880 6.460 6.520 27,775 -0.33(-4.82%)
Aug 14, 2018 7.040 7.280 6.835 6.850 18,058 -0.14(-2.00%)
Aug 13, 2018 6.900 6.990 6.810 6.990 18,328 -0.03(-0.43%)
Aug 10, 2018 6.870 7.270 6.830 7.020 1,600 +0.17(+2.48%)
Aug 09, 2018 6.940 7.350 6.820 6.850 10,512 +0.04(+0.59%)
Aug 08, 2018 6.950 7.365 6.810 6.810 6,432 +0.00(+0.00%)
Aug 07, 2018 6.810 7.083 6.810 6.810 5,930 +0.00(+0.00%)
Aug 06, 2018 6.900 6.940 6.780 6.810 27,742 -0.12(-1.73%)
Aug 03, 2018 7.040 7.215 6.850 6.930 16,700 -0.07(-1.00%)
Aug 02, 2018 7.100 7.500 7.000 7.000 15,518 +0.06(+0.86%)
Aug 01, 2018 6.920 7.320 6.770 6.940 24,703 -0.03(-0.50%)
Jul 31, 2018 7.260 7.260 6.900 6.975 113,403 -0.39(-5.23%)
Jul 30, 2018 7.910 7.910 7.360 7.360 18,884 -0.72(-8.91%)
Jul 27, 2018 8.190 8.220 8.160 8.080 7,124 -0.51(-5.94%)
Jul 26, 2018 8.132 8.590 8.132 8.590 1,898 +0.08(+0.94%)
Jul 25, 2018 8.310 8.510 8.160 8.510 5,924 +0.14(+1.67%)
Jul 24, 2018 8.500 8.590 8.280 8.370 4,217 +0.02(+0.24%)
Jul 23, 2018 8.250 8.524 8.114 8.350 24,275 +0.22(+2.71%)
Jul 20, 2018 8.200 8.330 8.080 8.130 7,339 -0.01(-0.12%)
Jul 19, 2018 8.400 8.400 8.138 8.140 3,149 -0.27(-3.21%)
Jul 18, 2018 8.350 8.460 8.309 8.410 2,641 +0.15(+1.82%)
Jul 17, 2018 8.200 8.500 8.200 8.260 8,036 +0.07(+0.85%)
Jul 16, 2018 8.150 8.220 8.150 8.190 2,123 -0.01(-0.12%)
Jul 13, 2018 8.150 8.390 8.140 8.200 6,582 +0.08(+0.99%)
Jul 12, 2018 8.150 8.150 8.091 8.120 2,117 -0.16(-1.93%)
Jul 11, 2018 8.080 8.290 8.080 8.280 15,519 +0.20(+2.48%)
Jul 10, 2018 8.070 8.110 8.070 8.080 9,375 -0.01(-0.12%)
Jul 09, 2018 8.010 8.120 8.010 8.090 10,354 +0.09(+1.12%)
Jul 06, 2018 7.970 8.239 7.951 8.000 6,602 +0.08(+1.07%)
Jul 05, 2018 7.750 7.915 7.720 7.915 4,544 +0.20(+2.53%)
Jul 03, 2018 7.720 7.720 7.720 0 -0.35(-4.34%)
Jul 02, 2018 7.710 8.180 7.650 8.070 15,417 +0.50(+6.61%)
Jun 29, 2018 7.370 8.330 7.370 7.570 11,449 +0.35(+4.85%)
Jun 28, 2018 7.800 7.800 7.220 7.220 3,683 -0.38(-5.00%)
Jun 27, 2018 7.410 7.600 7.410 7.600 6,790 -0.02(-0.26%)
Jun 26, 2018 7.980 8.190 7.620 7.620 9,452 -0.22(-2.81%)
Jun 25, 2018 7.750 7.840 7.460 7.840 19,578 +0.08(+1.03%)
Jun 22, 2018 7.880 7.920 7.600 7.760 17,548 -0.14(-1.77%)
Jun 21, 2018 8.140 8.140 7.820 7.900 9,911 -0.11(-1.37%)
Jun 20, 2018 8.160 8.200 7.950 8.010 11,215 -0.16(-1.96%)
Jun 19, 2018 8.250 8.340 8.101 8.170 6,817 -0.08(-0.97%)
Jun 18, 2018 8.560 8.560 8.180 8.250 15,795 -0.35(-4.07%)
Jun 15, 2018 9.000 8.550 8.600 16,215 -0.40(-4.44%)
Jun 14, 2018 9.160 9.160 9.000 9.000 2,708 -0.10(-1.10%)
Jun 13, 2018 9.070 9.100 9.027 9.100 4,309 +0.10(+1.11%)
Jun 12, 2018 9.130 9.200 9.000 9.000 24,246 -0.21(-2.28%)
Jun 11, 2018 9.150 9.220 9.040 9.210 19,519 +0.08(+0.88%)
Jun 08, 2018 9.080 9.340 9.080 9.130 40,919 +0.06(+0.66%)
Jun 07, 2018 9.150 9.200 9.070 9.070 25,961 -0.14(-1.52%)
Jun 06, 2018 9.210 9.490 8.611 9.210 30,897 +0.13(+1.43%)
Jun 05, 2018 9.150 9.150 8.800 9.080 11,399 +0.28(+3.18%)
Jun 04, 2018 8.980 9.370 8.760 8.800 14,901 -0.14(-1.57%)
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.