Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.010 7.025 6.905 6.920 2,153,246 -0.01(-0.14%)
Feb 27, 2018 6.960 6.990 6.920 6.930 2,064,552 -0.03(-0.43%)
Feb 26, 2018 6.935 6.960 6.883 6.960 2,699,866 +0.02(+0.29%)
Feb 23, 2018 6.880 6.950 6.860 6.940 1,673,081 +0.13(+1.91%)
Feb 22, 2018 6.800 6.810 1,829,694 -0.11(-1.59%)
Feb 21, 2018 6.910 7.020 6.940 6.920 2,095,303 -0.02(-0.29%)
Feb 20, 2018 6.920 6.950 6.883 6.940 2,547,081 +0.09(+1.31%)
Feb 16, 2018 6.850 6.850 6.850 0 -0.06(-0.87%)
Feb 15, 2018 6.960 6.970 6.850 6.910 2,667,163 +0.15(+2.22%)
Feb 14, 2018 6.590 6.780 6.580 6.760 2,510,446 +0.17(+2.58%)
Feb 13, 2018 6.570 6.620 6.550 6.590 2,351,991 +0.04(+0.61%)
Feb 12, 2018 6.530 6.590 6.480 6.550 1,833,485 +0.10(+1.55%)
Feb 09, 2018 6.490 6.520 6.300 6.450 5,356,316 -0.04(-0.62%)
Feb 08, 2018 6.670 6.670 6.480 6.490 8,299,572 -0.19(-2.84%)
Feb 07, 2018 6.660 6.730 6.640 6.680 8,419,257 +0.04(+0.60%)
Feb 06, 2018 6.480 6.680 6.480 6.640 12,702,257 -0.04(-0.52%)
Feb 05, 2018 6.750 6.860 6.595 6.675 8,458,724 -0.09(-1.40%)
Feb 02, 2018 6.905 6.905 6.770 6.770 2,396,283 -0.11(-1.60%)
Feb 01, 2018 6.810 6.880 6.800 6.880 2,073,266 +0.09(+1.33%)
Jan 31, 2018 6.870 6.880 6.770 6.790 2,297,769 -0.08(-1.16%)
Jan 30, 2018 6.930 6.935 6.860 6.870 2,727,921 -0.11(-1.58%)
Jan 29, 2018 6.960 7.020 6.960 6.980 1,905,863 +0.00(+0.00%)
Jan 26, 2018 6.950 6.985 6.930 6.980 1,322,237 +0.04(+0.58%)
Jan 25, 2018 7.020 7.020 6.930 6.940 2,174,730 +0.01(+0.14%)
Jan 24, 2018 6.970 6.990 6.880 6.930 1,667,515 +0.04(+0.58%)
Jan 23, 2018 6.910 6.920 6.870 6.890 2,154,126 -0.09(-1.29%)
Jan 22, 2018 6.940 6.990 6.940 6.980 2,741,319 +0.05(+0.72%)
Jan 19, 2018 6.930 6.960 6.890 6.930 1,316,088 +0.00(+0.00%)
Jan 18, 2018 6.940 6.950 6.910 6.930 2,562,374 +0.07(+1.02%)
Jan 17, 2018 6.860 6.900 6.830 6.860 5,825,563 +0.05(+0.73%)
Jan 16, 2018 6.870 6.880 6.770 6.810 3,085,102 -0.07(-1.02%)
Jan 12, 2018 6.880 6.880 6.880 0 +0.09(+1.33%)
Jan 11, 2018 6.720 6.785 6.710 6.790 3,147,740 +0.13(+1.95%)
Jan 10, 2018 6.720 6.650 6.660 2,344,795 +0.11(+1.68%)
Jan 09, 2018 6.560 6.590 6.530 6.550 1,969,336 +0.12(+1.87%)
Jan 08, 2018 6.420 6.447 6.400 6.430 1,685,496 +0.01(+0.16%)
Jan 05, 2018 6.430 6.440 6.370 6.420 1,582,959 +0.01(+0.16%)
Jan 04, 2018 6.380 6.435 6.380 6.410 2,944,129 +0.07(+1.10%)
Jan 03, 2018 6.350 6.375 6.320 6.340 1,271,598 +0.00(+0.00%)
Jan 02, 2018 6.350 6.350 6.320 6.340 1,449,216 +0.04(+0.63%)
Dec 29, 2017 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 28, 2017 6.330 6.345 6.290 6.300 1,082,979 +0.08(+1.29%)
Dec 27, 2017 6.250 6.250 6.220 6.220 849,321 +0.00(+0.00%)
Dec 26, 2017 6.250 6.270 6.200 6.220 505,742 -0.01(-0.16%)
Dec 22, 2017 6.240 6.245 6.210 6.230 790,586 -0.03(-0.48%)
Dec 21, 2017 6.240 6.290 6.220 6.260 769,692 +0.00(+0.00%)
Dec 20, 2017 6.300 6.320 6.240 6.260 991,610 -0.05(-0.79%)
Dec 19, 2017 6.350 6.350 6.290 6.310 1,736,873 +0.03(+0.48%)
Dec 18, 2017 6.310 6.320 6.270 6.280 1,809,048 +0.10(+1.62%)
Dec 15, 2017 6.170 6.210 6.155 6.180 1,194,811 -0.03(-0.48%)
Dec 14, 2017 6.260 6.270 6.190 6.210 1,346,446 +0.00(+0.00%)
Dec 13, 2017 6.250 6.260 6.210 6.210 1,483,063 +0.01(+0.16%)
Dec 12, 2017 6.170 6.210 6.160 6.200 765,052 +0.00(+0.00%)
Dec 11, 2017 6.200 6.220 6.190 6.200 1,166,604 +0.01(+0.16%)
Dec 08, 2017 6.150 6.190 6.130 6.190 1,606,452 +0.07(+1.14%)
Dec 07, 2017 6.090 6.140 6.080 6.120 1,611,581 +0.00(+0.00%)
Dec 06, 2017 6.090 6.140 6.090 6.120 1,081,921 -0.01(-0.16%)
Dec 05, 2017 6.170 6.170 6.110 6.130 1,343,556 -0.05(-0.81%)
Dec 04, 2017 6.200 6.200 6.170 6.180 3,361,740 +0.04(+0.65%)
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.