Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.574 6.616 6.342 6.475 1,227,404 -0.13(-2.01%)
Jul 30, 2020 6.715 6.832 6.425 6.608 1,962,576 -0.37(-5.34%)
Jul 29, 2020 6.635 7.026 6.585 6.981 1,975,157 +0.35(+5.22%)
Jul 28, 2020 6.602 6.783 6.478 6.635 1,766,454 +0.01(+0.12%)
Jul 27, 2020 6.799 6.799 6.585 6.626 2,513,030 -0.25(-3.60%)
Jul 24, 2020 6.865 6.973 6.742 6.874 1,687,995 -0.02(-0.36%)
Jul 23, 2020 6.569 6.923 6.445 6.898 3,622,718 +0.20(+2.95%)
Jul 22, 2020 6.585 6.898 6.198 6.701 3,412,320 -0.17(-2.52%)
Jul 21, 2020 6.354 6.907 6.354 6.874 3,342,230 +0.66(+10.61%)
Jul 20, 2020 6.396 6.478 6.016 6.214 2,604,571 -0.27(-4.19%)
Jul 17, 2020 6.923 6.923 6.486 6.486 1,893,899 -0.45(-6.53%)
Jul 16, 2020 6.931 7.133 6.750 6.940 1,506,891 -0.11(-1.52%)
Jul 15, 2020 6.602 7.125 6.560 7.047 2,272,311 +0.70(+11.04%)
Jul 14, 2020 6.577 6.577 6.235 6.346 1,716,215 -0.23(-3.51%)
Jul 13, 2020 6.725 6.775 6.408 6.577 2,152,323 +0.00(+0.00%)
Jul 10, 2020 6.231 6.643 6.107 6.577 1,660,938 +0.36(+5.84%)
Jul 09, 2020 6.437 6.585 6.206 6.214 1,524,761 -0.31(-4.80%)
Jul 08, 2020 6.593 6.733 6.371 6.527 1,708,879 -0.14(-2.10%)
Jul 07, 2020 6.766 6.841 6.618 6.668 1,870,215 -0.29(-4.15%)
Jul 06, 2020 7.055 7.207 6.808 6.956 1,199,870 +0.16(+2.43%)
Jul 02, 2020 7.063 7.286 6.742 6.791 1,582,556 +0.06(+0.86%)
Jul 01, 2020 7.335 7.409 6.721 6.733 1,978,193 -0.57(-7.79%)
Jun 30, 2020 6.882 7.343 6.882 7.302 1,930,820 +0.25(+3.50%)
Jun 29, 2020 6.659 7.133 6.536 7.055 1,959,642 +0.54(+8.35%)
Jun 26, 2020 6.783 6.795 6.453 6.511 3,262,787 -0.54(-7.60%)
Jun 25, 2020 6.709 7.212 6.638 7.047 3,028,738 +0.27(+4.01%)
Jun 24, 2020 7.244 7.261 6.758 6.775 2,065,973 -0.69(-9.27%)
Jun 23, 2020 7.978 8.126 7.459 7.467 1,844,557 -0.22(-2.89%)
Jun 22, 2020 7.591 7.747 7.310 7.690 1,735,527 +0.06(+0.76%)
Jun 19, 2020 7.607 7.755 7.315 7.632 4,827,144 +0.01(+0.11%)
Jun 18, 2020 7.385 7.854 7.360 7.624 2,712,086 -0.02(-0.32%)
Jun 17, 2020 7.698 7.846 7.521 7.648 3,901,788 +0.18(+2.43%)
Jun 16, 2020 7.780 7.780 7.146 7.467 2,344,630 +0.31(+4.38%)
Jun 15, 2020 6.602 7.212 6.602 7.154 2,241,153 -0.07(-0.91%)
Jun 12, 2020 7.244 7.389 6.709 7.220 2,202,451 +0.55(+8.28%)
Jun 11, 2020 6.849 7.335 6.651 6.668 2,234,847 -0.91(-12.07%)
Jun 10, 2020 8.365 8.365 7.566 7.582 2,548,512 -0.81(-9.63%)
Jun 09, 2020 8.349 8.667 8.258 8.390 2,694,950 -0.45(-5.04%)
Jun 08, 2020 8.646 8.975 8.526 8.835 3,742,132 +0.71(+8.72%)
Jun 05, 2020 8.242 8.654 7.994 8.126 3,974,288 +0.59(+7.76%)
Jun 04, 2020 7.376 7.731 7.179 7.541 2,458,083 +0.12(+1.55%)
Jun 03, 2020 7.212 7.521 7.203 7.426 2,926,131 +0.52(+7.52%)
Jun 02, 2020 6.874 6.989 6.725 6.907 2,365,736 +0.19(+2.82%)
Jun 01, 2020 6.750 7.014 6.519 6.717 1,704,418 +0.07(+0.99%)
May 29, 2020 6.717 6.874 6.441 6.651 2,152,947 -0.34(-4.83%)
May 28, 2020 7.261 7.315 6.808 6.989 2,982,734 -0.14(-1.97%)
May 27, 2020 6.882 7.170 6.412 7.129 3,332,703 +0.71(+11.04%)
May 26, 2020 6.033 6.494 6.000 6.420 2,895,188 +0.78(+13.89%)
May 22, 2020 5.926 6.000 5.464 5.637 1,602,940 -0.25(-4.20%)
May 21, 2020 5.860 6.115 5.794 5.885 2,196,606 +0.00(+0.00%)
May 20, 2020 5.761 5.934 5.687 5.885 2,203,995 +0.40(+7.21%)
May 19, 2020 5.538 5.736 5.308 5.489 3,690,458 -0.12(-2.06%)
May 18, 2020 5.077 5.654 5.069 5.604 2,815,932 +0.87(+18.26%)
May 15, 2020 4.755 4.887 4.599 4.739 2,125,889 -0.04(-0.86%)
May 14, 2020 4.310 4.797 4.121 4.780 2,335,997 +0.29(+6.42%)
May 13, 2020 4.739 4.777 4.335 4.492 2,813,606 -0.33(-6.84%)
May 12, 2020 5.217 5.316 4.797 4.821 2,620,884 -0.20(-3.94%)
May 11, 2020 5.242 5.291 4.929 5.019 2,043,214 -0.38(-7.02%)
May 08, 2020 5.192 5.407 5.085 5.398 1,740,048 +0.40(+7.91%)
May 07, 2020 4.780 5.201 4.780 5.003 2,443,632 +0.31(+6.68%)
May 06, 2020 5.188 5.241 4.657 4.690 1,974,434 -0.41(-8.01%)
May 05, 2020 5.163 5.278 4.943 5.098 2,898,126 +0.03(+0.65%)
May 04, 2020 4.853 5.127 4.632 5.065 1,703,940 +0.14(+2.82%)
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.