Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 5.963 5.963 5.963 0 -0.04(-0.65%)
Aug 30, 2018 6.002 6.146 5.917 6.002 20,041 +0.09(+1.44%)
Aug 29, 2018 6.000 6.051 5.712 5.917 15,545 +0.11(+1.87%)
Aug 28, 2018 5.808 6.099 5.615 5.808 23,966 -0.00(-0.02%)
Aug 27, 2018 5.576 5.904 5.528 5.809 33,654 +0.19(+3.47%)
Aug 24, 2018 5.712 5.808 5.615 5.615 16,837 -0.02(-0.43%)
Aug 23, 2018 5.518 5.905 5.421 5.639 10,404 +0.02(+0.41%)
Aug 22, 2018 6.293 6.293 5.518 5.616 58,500 -0.39(-6.44%)
Aug 21, 2018 5.518 6.293 5.518 6.002 93,973 +0.36(+6.29%)
Aug 20, 2018 5.712 5.712 5.444 5.647 22,325 +0.08(+1.44%)
Aug 17, 2018 5.566 5.808 5.324 5.566 36,412 -0.24(-4.15%)
Aug 16, 2018 5.808 5.988 5.557 5.808 20,576 -0.00(-0.02%)
Aug 15, 2018 6.002 6.002 5.808 5.808 13,078 -0.21(-3.47%)
Aug 14, 2018 5.866 6.196 5.866 6.018 21,155 +0.11(+1.90%)
Aug 13, 2018 6.389 6.486 5.808 5.905 56,950 -0.48(-7.58%)
Aug 10, 2018 6.486 6.583 6.293 6.389 28,065 -0.29(-4.35%)
Aug 09, 2018 6.389 6.680 6.293 6.680 24,341 +0.19(+2.98%)
Aug 08, 2018 6.680 6.970 6.293 6.486 70,950 -0.19(-2.90%)
Aug 07, 2018 7.067 7.261 6.680 6.680 88,929 -0.57(-7.90%)
Aug 06, 2018 7.261 7.638 6.970 7.253 91,275 -0.01(-0.11%)
Aug 03, 2018 7.357 7.841 6.970 7.261 128,088 +0.10(+1.35%)
Aug 02, 2018 6.486 8.616 6.389 7.164 428,692 +0.58(+8.82%)
Aug 01, 2018 7.261 7.551 6.389 6.583 191,865 -1.45(-18.07%)
Jul 31, 2018 11.62 12.39 7.164 8.035 2,693,476 +0.13(+1.59%)
Jul 30, 2018 5.750 7.938 5.634 7.909 517,364 +2.29(+40.86%)
Jul 27, 2018 5.905 5.905 5.518 5.615 27,105 -0.28(-4.78%)
Jul 26, 2018 6.099 6.137 5.533 5.897 61,280 -0.10(-1.63%)
Jul 25, 2018 5.514 6.202 5.479 5.994 67,743 +0.42(+7.50%)
Jul 24, 2018 5.712 5.474 5.576 17,678 +0.03(+0.63%)
Jul 23, 2018 5.615 5.695 5.441 5.541 26,736 -0.15(-2.72%)
Jul 20, 2018 5.760 5.760 5.421 5.696 21,325 +0.16(+2.81%)
Jul 19, 2018 5.712 5.518 5.540 15,224 -0.07(-1.33%)
Jul 18, 2018 5.710 5.710 5.431 5.615 22,877 +0.01(+0.11%)
Jul 17, 2018 5.670 5.808 5.520 5.609 16,723 -0.10(-1.79%)
Jul 16, 2018 5.808 6.003 5.518 5.711 28,726 -0.12(-2.11%)
Jul 13, 2018 5.539 5.904 5.325 5.834 25,354 +0.26(+4.75%)
Jul 12, 2018 5.431 5.717 5.342 5.569 14,485 +0.15(+2.73%)
Jul 11, 2018 5.799 6.196 5.325 5.421 47,942 -0.21(-3.73%)
Jul 10, 2018 5.397 5.905 5.325 5.631 68,277 +0.24(+4.42%)
Jul 09, 2018 5.421 5.421 5.325 5.393 10,626 +0.09(+1.70%)
Jul 06, 2018 5.373 5.516 5.179 5.303 13,536 -0.12(-2.18%)
Jul 05, 2018 5.390 5.518 5.276 5.421 21,774 +0.19(+3.70%)
Jul 03, 2018 5.228 5.228 5.228 0 -0.21(-3.85%)
Jul 02, 2018 5.808 5.808 5.253 5.437 19,130 +0.05(+1.01%)
Jun 29, 2018 5.808 5.808 5.277 5.383 24,119 -0.13(-2.30%)
Jun 28, 2018 5.228 6.099 5.151 5.509 97,568 +0.32(+6.16%)
Jun 27, 2018 5.228 5.431 5.034 5.190 62,889 +0.06(+1.15%)
Jun 26, 2018 5.082 5.145 4.987 5.131 19,610 +0.12(+2.42%)
Jun 25, 2018 5.141 5.141 4.986 5.010 9,470 -0.14(-2.63%)
Jun 22, 2018 5.179 5.179 4.990 5.145 19,866 +0.10(+1.92%)
Jun 21, 2018 5.228 5.228 5.035 5.049 17,048 +0.03(+0.68%)
Jun 20, 2018 5.082 5.179 4.962 5.015 25,797 -0.03(-0.56%)
Jun 19, 2018 5.207 5.207 5.037 5.043 30,223 -0.16(-3.16%)
Jun 18, 2018 5.247 5.498 5.132 5.207 37,814 -0.18(-3.43%)
Jun 15, 2018 4.949 4.949 5.392 411,967 +0.44(+8.96%)
Jun 14, 2018 5.227 5.227 4.938 4.949 26,633 -0.17(-3.38%)
Jun 13, 2018 5.324 5.324 5.063 5.122 22,074 -0.02(-0.37%)
Jun 12, 2018 5.286 5.324 5.034 5.141 27,780 +0.11(+2.12%)
Jun 11, 2018 5.131 5.228 5.034 5.034 11,616 -0.11(-2.07%)
Jun 08, 2018 5.216 5.322 5.131 5.141 20,859 -0.06(-1.23%)
Jun 07, 2018 5.231 5.516 5.084 5.204 28,042 +0.05(+1.05%)
Jun 06, 2018 5.353 5.516 5.082 5.150 17,307 -0.08(-1.50%)
Jun 05, 2018 5.421 5.518 5.134 5.229 15,922 +0.00(+0.02%)
Jun 04, 2018 5.490 5.490 4.980 5.228 31,325 -0.17(-3.12%)
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.