Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.498 6.590 6.135 6.170 46,555 -0.33(-5.08%)
Apr 29, 2019 6.540 6.540 6.400 6.500 14,377 -0.05(-0.76%)
Apr 26, 2019 6.470 6.610 6.460 6.550 10,800 +0.09(+1.39%)
Apr 25, 2019 6.590 6.619 6.460 6.460 4,345 -0.13(-1.97%)
Apr 24, 2019 6.510 6.600 6.400 6.590 14,398 +0.05(+0.76%)
Apr 23, 2019 6.350 6.540 6.135 6.540 12,333 +0.19(+2.99%)
Apr 22, 2019 6.290 6.420 5.970 6.350 8,865 +0.00(+0.00%)
Apr 18, 2019 6.530 6.530 6.310 6.350 10,000 -0.25(-3.79%)
Apr 17, 2019 6.720 6.720 6.505 6.600 13,297 -0.08(-1.20%)
Apr 16, 2019 6.020 6.720 5.969 6.680 55,800 +0.59(+9.69%)
Apr 15, 2019 6.170 6.280 5.810 6.090 211,380 -0.05(-0.81%)
Apr 12, 2019 6.510 6.510 6.035 6.140 77,400 -0.28(-4.36%)
Apr 11, 2019 6.650 6.650 6.400 6.420 31,183 -0.28(-4.18%)
Apr 10, 2019 6.490 6.740 6.458 6.700 13,308 +0.21(+3.24%)
Apr 09, 2019 6.700 6.770 6.460 6.490 46,938 -0.18(-2.70%)
Apr 08, 2019 6.800 6.830 6.650 6.670 14,069 -0.14(-2.06%)
Apr 05, 2019 6.740 6.910 6.740 6.810 20,700 -0.07(-1.02%)
Apr 04, 2019 6.820 6.895 6.720 6.880 24,742 +0.06(+0.88%)
Apr 03, 2019 6.750 6.890 6.675 6.820 26,577 +0.16(+2.40%)
Apr 02, 2019 6.935 6.969 6.660 6.660 56,626 -0.22(-3.20%)
Apr 01, 2019 7.000 7.000 6.870 6.880 52,306 -0.14(-1.99%)
Mar 29, 2019 7.000 7.262 6.945 7.020 24,100 +0.02(+0.29%)
Mar 28, 2019 6.895 7.290 6.895 7.000 14,334 -0.02(-0.28%)
Mar 27, 2019 7.281 7.314 6.910 7.020 5,555 -0.02(-0.28%)
Mar 26, 2019 7.100 7.100 6.955 7.040 5,139 +0.13(+1.88%)
Mar 25, 2019 6.980 7.040 6.790 6.910 7,036 -0.06(-0.86%)
Mar 22, 2019 6.980 7.270 6.970 6.970 31,100 -0.10(-1.41%)
Mar 21, 2019 7.130 7.240 7.000 7.070 42,102 -0.15(-2.08%)
Mar 20, 2019 7.668 7.773 7.120 7.220 35,222 -0.38(-5.00%)
Mar 19, 2019 7.680 7.950 7.510 7.600 18,394 +0.00(+0.00%)
Mar 18, 2019 7.280 7.769 7.280 7.600 51,062 +0.32(+4.40%)
Mar 15, 2019 7.270 7.280 6.750 7.280 142,100 +0.00(+0.00%)
Mar 14, 2019 7.450 7.540 7.170 7.280 32,933 -0.09(-1.22%)
Mar 13, 2019 6.800 7.440 6.650 7.370 271,624 +0.48(+6.97%)
Mar 12, 2019 7.090 7.090 6.800 6.890 18,516 -0.20(-2.82%)
Mar 11, 2019 6.750 7.200 6.750 7.090 29,717 +0.22(+3.20%)
Mar 08, 2019 6.650 6.940 6.650 6.870 17,600 +0.30(+4.57%)
Mar 07, 2019 6.660 6.995 6.530 6.570 12,899 +0.02(+0.31%)
Mar 06, 2019 6.800 6.840 6.500 6.550 54,880 -0.16(-2.38%)
Mar 05, 2019 6.710 7.110 6.710 6.710 9,240 +0.01(+0.15%)
Mar 04, 2019 6.880 7.360 6.670 6.700 15,215 -0.13(-1.90%)
Mar 01, 2019 7.210 7.380 6.790 6.830 45,900 -0.39(-5.40%)
Feb 28, 2019 7.000 7.350 7.000 7.220 19,273 +0.27(+3.88%)
Feb 27, 2019 6.880 6.980 6.850 6.950 15,176 +0.08(+1.16%)
Feb 26, 2019 6.610 6.930 6.610 6.870 36,155 +0.27(+4.09%)
Feb 25, 2019 6.640 6.860 6.570 6.600 36,241 +0.01(+0.15%)
Feb 22, 2019 6.240 6.590 6.220 6.590 52,800 +0.43(+6.98%)
Feb 21, 2019 6.500 7.010 5.870 6.160 135,318 -0.27(-4.20%)
Feb 20, 2019 7.320 7.320 6.420 6.430 38,339 -0.59(-8.40%)
Feb 19, 2019 6.920 7.180 6.920 7.020 24,273 +0.11(+1.59%)
Feb 15, 2019 6.940 7.160 6.720 6.910 45,100 -0.04(-0.58%)
Feb 14, 2019 6.590 7.000 6.520 6.950 17,486 +0.56(+8.76%)
Feb 13, 2019 6.740 6.770 6.350 6.390 33,405 -0.09(-1.39%)
Feb 12, 2019 6.819 6.819 6.320 6.480 16,830 -0.15(-2.26%)
Feb 11, 2019 6.510 6.877 6.350 6.630 25,650 +0.06(+0.91%)
Feb 08, 2019 6.570 6.930 6.490 6.570 22,400 +0.02(+0.31%)
Feb 07, 2019 6.870 7.286 6.410 6.550 36,589 -0.20(-2.96%)
Feb 06, 2019 6.920 7.060 6.680 6.750 31,749 -0.26(-3.71%)
Feb 05, 2019 7.100 7.420 6.950 7.010 26,930 -0.11(-1.54%)
Feb 04, 2019 7.230 7.522 7.000 7.120 22,697 -0.10(-1.39%)
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.