Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.320 5.420 5.220 5.250 406,106 -0.04(-0.76%)
Sep 29, 2020 5.360 5.395 5.205 5.290 431,617 -0.05(-0.94%)
Sep 28, 2020 5.410 5.495 5.294 5.340 300,486 -0.05(-0.93%)
Sep 25, 2020 5.310 5.520 5.250 5.390 379,700 +0.07(+1.32%)
Sep 24, 2020 5.520 5.600 5.220 5.320 777,005 -0.23(-4.14%)
Sep 23, 2020 5.680 5.790 5.520 5.550 636,506 -0.12(-2.12%)
Sep 22, 2020 5.770 5.890 5.581 5.670 557,928 -0.06(-1.05%)
Sep 21, 2020 5.980 6.060 5.690 5.730 892,654 -0.33(-5.45%)
Sep 18, 2020 6.060 6.060 5.770 6.060 2,109,700 +0.06(+1.00%)
Sep 17, 2020 6.220 6.220 5.790 6.000 927,337 -0.19(-3.07%)
Sep 16, 2020 6.050 6.510 6.040 6.190 1,150,694 +0.10(+1.64%)
Sep 15, 2020 5.310 6.220 5.250 6.090 1,519,141 -0.16(-2.48%)
Sep 14, 2020 6.000 6.260 5.980 6.245 695,558 +0.36(+6.03%)
Sep 11, 2020 5.910 6.030 5.790 5.890 343,500 +0.02(+0.34%)
Sep 10, 2020 5.800 6.050 5.800 5.870 454,200 +0.06(+1.03%)
Sep 09, 2020 5.940 6.070 5.770 5.810 389,943 -0.09(-1.53%)
Sep 08, 2020 5.660 6.000 5.580 5.900 384,716 +0.13(+2.25%)
Sep 04, 2020 5.870 5.900 5.500 5.770 659,700 -0.04(-0.69%)
Sep 03, 2020 5.590 5.860 5.470 5.810 809,985 +0.19(+3.38%)
Sep 02, 2020 5.460 5.660 5.410 5.620 359,917 +0.12(+2.18%)
Sep 01, 2020 5.700 5.730 5.380 5.500 520,798 -0.24(-4.18%)
Aug 31, 2020 5.620 5.795 5.560 5.740 419,336 +0.11(+1.95%)
Aug 28, 2020 5.530 5.640 5.480 5.630 303,800 +0.09(+1.62%)
Aug 27, 2020 5.620 5.620 5.420 5.540 421,057 -0.08(-1.51%)
Aug 26, 2020 5.730 5.820 5.580 5.625 258,328 -0.14(-2.51%)
Aug 25, 2020 5.650 5.780 5.560 5.770 161,166 +0.11(+1.94%)
Aug 24, 2020 6.000 6.020 5.610 5.660 437,258 -0.25(-4.31%)
Aug 21, 2020 5.900 5.970 5.840 5.915 322,800 -0.04(-0.59%)
Aug 20, 2020 5.750 6.020 5.720 5.950 263,768 +0.13(+2.23%)
Aug 19, 2020 5.810 5.920 5.720 5.820 281,589 -0.00(-0.09%)
Aug 18, 2020 5.900 5.910 5.750 5.825 303,638 -0.08(-1.44%)
Aug 17, 2020 5.630 5.930 5.620 5.910 517,342 +0.30(+5.35%)
Aug 14, 2020 5.670 5.730 5.581 5.610 321,700 -0.07(-1.32%)
Aug 13, 2020 5.700 5.780 5.610 5.685 334,476 -0.05(-0.79%)
Aug 12, 2020 5.630 5.760 5.590 5.730 393,257 +0.15(+2.69%)
Aug 11, 2020 5.770 5.819 5.560 5.580 420,717 -0.11(-1.93%)
Aug 10, 2020 5.780 5.910 5.670 5.690 415,031 -0.09(-1.56%)
Aug 07, 2020 5.600 5.865 5.531 5.780 321,200 +0.14(+2.48%)
Aug 06, 2020 5.690 5.750 5.420 5.640 568,453 -0.09(-1.57%)
Aug 05, 2020 5.750 5.790 5.610 5.730 1,068,900 +0.05(+0.88%)
Aug 04, 2020 5.930 5.940 5.580 5.680 471,634 -0.25(-4.14%)
Aug 03, 2020 5.710 5.935 5.480 5.925 804,696 +0.27(+4.87%)
Jul 31, 2020 5.780 5.780 5.460 5.650 777,900 -0.12(-2.08%)
Jul 30, 2020 5.820 5.920 5.720 5.770 509,325 -0.10(-1.70%)
Jul 29, 2020 6.160 6.180 5.830 5.870 497,646 -0.26(-4.24%)
Jul 28, 2020 6.490 6.490 6.110 6.130 467,851 -0.40(-6.05%)
Jul 27, 2020 6.330 6.540 6.250 6.525 378,401 +0.21(+3.24%)
Jul 24, 2020 6.540 6.570 6.230 6.320 501,400 -0.25(-3.81%)
Jul 23, 2020 6.730 6.770 6.520 6.570 280,228 -0.17(-2.45%)
Jul 22, 2020 6.860 6.930 6.640 6.735 350,958 -0.14(-2.11%)
Jul 21, 2020 6.950 6.970 6.520 6.880 563,580 +0.01(+0.15%)
Jul 20, 2020 6.840 7.005 6.765 6.870 337,828 +0.06(+0.88%)
Jul 17, 2020 6.570 7.056 6.563 6.810 585,800 +0.26(+3.97%)
Jul 16, 2020 6.540 6.600 6.350 6.550 388,190 -0.06(-0.91%)
Jul 15, 2020 6.550 6.720 6.320 6.610 543,250 +0.22(+3.44%)
Jul 14, 2020 6.230 6.400 6.090 6.390 568,818 +0.21(+3.40%)
Jul 13, 2020 6.440 6.510 6.150 6.180 714,631 -0.24(-3.74%)
Jul 10, 2020 6.620 6.680 6.420 6.420 423,100 -0.19(-2.80%)
Jul 09, 2020 7.040 7.140 6.560 6.605 836,457 -0.44(-6.31%)
Jul 08, 2020 6.970 7.050 6.750 7.050 610,229 +0.04(+0.57%)
Jul 07, 2020 7.000 7.150 6.920 7.010 474,782 -0.06(-0.85%)
Jul 06, 2020 7.110 7.190 6.920 7.070 600,663 +0.05(+0.71%)
Jul 02, 2020 6.850 7.120 6.680 7.020 598,200 +0.19(+2.78%)
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.