Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.400 5.660 5.295 5.570 173,838 +0.23(+4.31%)
Sep 29, 2021 5.590 5.590 5.310 5.340 103,103 -0.28(-4.98%)
Sep 28, 2021 5.640 5.730 5.260 5.620 222,446 +0.19(+3.50%)
Sep 27, 2021 5.440 5.670 5.330 5.430 312,688 +0.34(+6.68%)
Sep 24, 2021 5.150 5.250 5.060 5.090 195,660 -0.06(-1.17%)
Sep 23, 2021 5.410 5.420 5.110 5.150 160,039 -0.25(-4.63%)
Sep 22, 2021 5.700 5.770 5.300 5.400 275,405 -0.27(-4.76%)
Sep 21, 2021 5.530 5.740 5.210 5.670 256,806 +0.12(+2.16%)
Sep 20, 2021 5.690 5.710 5.520 5.550 86,281 -0.22(-3.81%)
Sep 17, 2021 5.780 5.900 5.720 5.770 123,240 -0.04(-0.69%)
Sep 16, 2021 5.570 5.840 5.491 5.810 156,623 +0.25(+4.50%)
Sep 15, 2021 5.490 5.690 4.820 5.560 263,924 +0.20(+3.73%)
Sep 14, 2021 5.520 5.600 5.210 5.360 272,662 -0.11(-2.01%)
Sep 13, 2021 5.470 5.520 5.250 5.470 124,222 -0.01(-0.18%)
Sep 10, 2021 5.740 5.780 5.460 5.480 107,728 -0.21(-3.69%)
Sep 09, 2021 5.760 5.880 5.621 5.690 75,749 -0.10(-1.73%)
Sep 08, 2021 5.690 5.870 5.650 5.790 60,441 +0.10(+1.76%)
Sep 07, 2021 5.800 5.910 5.690 5.690 74,897 -0.09(-1.56%)
Sep 03, 2021 5.600 5.850 5.500 5.780 113,990 +0.19(+3.40%)
Sep 02, 2021 5.660 5.710 5.570 5.590 376,490 -0.08(-1.41%)
Sep 01, 2021 5.750 5.750 5.660 5.670 101,726 -0.08(-1.39%)
Aug 31, 2021 5.770 5.853 5.750 5.750 43,018 -0.02(-0.35%)
Aug 30, 2021 5.790 5.870 5.740 5.770 45,270 +0.04(+0.70%)
Aug 27, 2021 5.950 5.950 5.720 5.730 116,168 -0.17(-2.88%)
Aug 26, 2021 6.130 6.220 5.750 5.900 97,446 -0.22(-3.59%)
Aug 25, 2021 6.250 6.314 6.050 6.120 49,600 -0.15(-2.39%)
Aug 24, 2021 5.790 6.390 5.790 6.270 108,143 +0.54(+9.42%)
Aug 23, 2021 5.810 5.870 5.720 5.730 79,518 -0.06(-1.04%)
Aug 20, 2021 5.650 5.920 5.640 5.790 64,915 +0.15(+2.66%)
Aug 19, 2021 5.770 5.800 5.640 5.640 62,096 -0.16(-2.76%)
Aug 18, 2021 5.800 5.930 5.700 5.800 59,697 -0.03(-0.51%)
Aug 17, 2021 5.740 5.920 5.570 5.830 270,082 +0.03(+0.52%)
Aug 16, 2021 6.010 6.074 5.770 5.800 181,464 -0.25(-4.13%)
Aug 13, 2021 6.430 6.430 6.050 6.050 92,558 -0.43(-6.64%)
Aug 12, 2021 6.800 6.800 6.480 6.480 95,734 -0.39(-5.68%)
Aug 11, 2021 6.480 6.900 6.458 6.870 136,574 +0.37(+5.69%)
Aug 10, 2021 6.410 6.560 6.093 6.500 90,451 -0.02(-0.31%)
Aug 09, 2021 6.210 6.610 5.880 6.520 106,235 +0.27(+4.32%)
Aug 06, 2021 5.960 6.280 5.928 6.250 135,135 +0.27(+4.52%)
Aug 05, 2021 5.890 6.010 5.870 5.980 116,152 +0.08(+1.36%)
Aug 04, 2021 6.120 6.190 5.900 5.900 178,294 -0.29(-4.68%)
Aug 03, 2021 6.450 6.480 6.150 6.190 129,005 -0.25(-3.88%)
Aug 02, 2021 6.630 6.630 6.332 6.440 113,048 -0.15(-2.28%)
Jul 30, 2021 6.650 6.730 6.550 6.590 95,452 -0.11(-1.64%)
Jul 29, 2021 6.660 6.740 6.440 6.700 168,739 +0.10(+1.52%)
Jul 28, 2021 6.570 6.720 6.480 6.600 51,766 +0.06(+0.92%)
Jul 27, 2021 6.470 6.590 6.220 6.540 102,496 +0.05(+0.77%)
Jul 26, 2021 6.750 6.850 6.420 6.490 104,535 -0.28(-4.14%)
Jul 23, 2021 6.940 7.000 6.670 6.770 103,537 -0.22(-3.15%)
Jul 22, 2021 6.960 7.100 6.791 6.990 149,052 +0.00(+0.00%)
Jul 21, 2021 7.010 7.310 6.710 6.990 442,435 -0.01(-0.14%)
Jul 20, 2021 6.530 7.450 6.500 7.000 1,077,793 +0.47(+7.20%)
Jul 19, 2021 6.080 6.720 6.012 6.530 789,367 +0.63(+10.68%)
Jul 16, 2021 5.950 6.190 5.880 5.900 514,803 -0.03(-0.51%)
Jul 15, 2021 5.840 5.930 5.665 5.930 197,856 +0.04(+0.68%)
Jul 14, 2021 5.900 6.070 5.500 5.890 1,137,036 -0.49(-7.68%)
Jul 13, 2021 6.730 6.870 6.330 6.380 456,354 -0.35(-5.20%)
Jul 12, 2021 6.540 6.750 6.370 6.730 171,307 +0.25(+3.86%)
Jul 09, 2021 6.510 6.600 6.420 6.480 90,462 +0.04(+0.62%)
Jul 08, 2021 6.370 6.560 6.330 6.440 110,544 -0.07(-1.08%)
Jul 07, 2021 6.570 6.570 6.365 6.510 116,761 -0.06(-0.91%)
Jul 06, 2021 6.530 6.630 6.370 6.570 181,561 +0.15(+2.34%)
Jul 02, 2021 6.530 6.580 6.400 6.420 65,329 -0.08(-1.23%)
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.