Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.580 6.601 6.510 6.520 4,151,200 -0.06(-0.91%)
Jan 30, 2020 6.570 6.610 6.550 6.580 4,393,202 +0.00(+0.00%)
Jan 29, 2020 6.630 6.660 6.560 6.580 5,317,129 -0.04(-0.60%)
Jan 28, 2020 6.710 6.730 6.620 6.620 7,857,382 -0.08(-1.19%)
Jan 27, 2020 6.610 6.730 6.600 6.700 3,823,522 +0.01(+0.15%)
Jan 24, 2020 6.710 6.720 6.660 6.690 3,579,400 +0.01(+0.15%)
Jan 23, 2020 6.580 6.750 6.560 6.680 3,612,323 +0.09(+1.37%)
Jan 22, 2020 6.680 6.700 6.590 6.590 3,992,178 -0.07(-1.05%)
Jan 21, 2020 6.660 6.710 6.650 6.660 6,147,377 -0.02(-0.30%)
Jan 17, 2020 6.630 6.700 6.600 6.680 5,415,600 +0.04(+0.60%)
Jan 16, 2020 6.560 6.660 6.560 6.640 4,067,586 +0.07(+1.07%)
Jan 15, 2020 6.570 6.620 6.540 6.570 4,846,649 -0.01(-0.15%)
Jan 14, 2020 6.530 6.690 6.480 6.580 4,151,577 +0.07(+1.08%)
Jan 13, 2020 6.600 6.610 6.490 6.510 7,710,690 -0.05(-0.76%)
Jan 10, 2020 6.650 6.650 6.530 6.560 4,387,600 -0.08(-1.20%)
Jan 09, 2020 6.590 6.650 6.560 6.640 3,570,955 +0.03(+0.45%)
Jan 08, 2020 6.550 6.610 6.520 6.610 3,823,294 +0.06(+0.92%)
Jan 07, 2020 6.460 6.590 6.400 6.550 9,764,376 +0.05(+0.77%)
Jan 06, 2020 6.410 6.510 6.400 6.500 7,883,020 +0.06(+0.93%)
Jan 03, 2020 6.430 6.475 6.400 6.440 7,387,300 -0.02(-0.31%)
Jan 02, 2020 6.540 6.620 6.450 6.460 6,598,018 -0.11(-1.67%)
Dec 31, 2019 6.410 6.580 6.410 6.570 4,964,000 +0.13(+2.02%)
Dec 30, 2019 6.460 6.490 6.410 6.440 4,542,694 -0.04(-0.62%)
Dec 27, 2019 6.640 6.650 6.410 6.480 5,371,200 -0.16(-2.41%)
Dec 26, 2019 6.490 6.670 6.490 6.640 4,454,435 +0.17(+2.63%)
Dec 24, 2019 6.490 6.510 6.420 6.470 3,216,700 -0.02(-0.31%)
Dec 23, 2019 6.540 6.600 6.490 6.490 4,783,471 -0.05(-0.76%)
Dec 20, 2019 6.560 6.570 6.530 6.540 4,732,800 -0.02(-0.30%)
Dec 19, 2019 6.580 6.600 6.550 6.560 6,723,419 -0.05(-0.76%)
Dec 18, 2019 6.640 6.650 6.590 6.610 7,407,319 -0.01(-0.15%)
Dec 17, 2019 6.630 6.650 6.600 6.620 6,814,223 -0.01(-0.15%)
Dec 16, 2019 6.600 6.650 6.560 6.630 14,495,753 +0.04(+0.61%)
Dec 13, 2019 6.660 6.700 6.550 6.590 7,452,100 -0.07(-1.05%)
Dec 12, 2019 6.730 6.750 6.660 6.660 5,034,494 -0.07(-1.04%)
Dec 11, 2019 6.740 6.780 6.710 6.730 4,024,065 -0.05(-0.74%)
Dec 10, 2019 6.720 6.810 6.600 6.780 11,440,838 +0.07(+1.04%)
Dec 09, 2019 6.740 6.740 6.690 6.710 7,173,562 -0.03(-0.45%)
Dec 06, 2019 6.820 6.830 6.710 6.740 7,518,400 -0.03(-0.44%)
Dec 05, 2019 6.860 6.890 6.750 6.770 8,018,381 -0.10(-1.46%)
Dec 04, 2019 6.880 6.900 6.810 6.870 10,336,826 +0.01(+0.15%)
Dec 03, 2019 6.850 6.880 6.840 6.860 4,277,605 -0.01(-0.15%)
Dec 02, 2019 6.930 6.950 6.850 6.870 8,951,664 -0.09(-1.29%)
Nov 29, 2019 7.010 7.040 6.930 6.960 3,788,200 -0.11(-1.56%)
Nov 27, 2019 6.900 7.080 6.870 7.070 18,630,400 +0.18(+2.61%)
Nov 26, 2019 7.060 7.060 6.810 6.890 58,175,708 +0.11(+1.62%)
Nov 25, 2019 6.850 6.860 6.740 6.780 6,045,353 -0.08(-1.17%)
Nov 22, 2019 6.710 6.900 6.690 6.860 9,076,500 +0.18(+2.69%)
Nov 21, 2019 6.700 6.740 6.650 6.680 4,859,655 -0.01(-0.15%)
Nov 20, 2019 6.700 6.720 6.620 6.690 8,302,395 -0.01(-0.15%)
Nov 19, 2019 6.750 6.760 6.670 6.700 7,550,349 -0.05(-0.74%)
Nov 18, 2019 6.800 6.820 6.730 6.750 7,926,492 -0.05(-0.74%)
Nov 15, 2019 6.780 6.890 6.760 6.800 10,393,100 +0.00(+0.00%)
Nov 14, 2019 6.840 6.870 6.760 6.800 12,938,533 -0.06(-0.87%)
Nov 13, 2019 6.930 6.930 6.840 6.860 20,074,164 -0.10(-1.44%)
Nov 12, 2019 6.990 7.010 6.950 6.960 13,371,399 -0.04(-0.57%)
Nov 11, 2019 7.020 7.080 6.850 7.000 17,541,448 -0.08(-1.13%)
Nov 08, 2019 6.960 7.080 6.940 7.080 13,936,000 +0.10(+1.43%)
Nov 07, 2019 7.020 7.040 6.930 6.980 22,577,652 -0.05(-0.71%)
Nov 06, 2019 7.030 7.080 7.000 7.030 22,474,628 -0.03(-0.42%)
Nov 05, 2019 7.030 7.080 7.010 7.060 22,703,620 +0.04(+0.57%)
Nov 04, 2019 7.140 7.170 7.020 7.020 52,574,008 -0.12(-1.68%)
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.