Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.210 5.330 5.100 5.210 3,262,714 +0.02(+0.39%)
Aug 28, 2020 5.060 5.380 5.030 5.190 4,789,200 +0.08(+1.57%)
Aug 27, 2020 5.540 5.570 5.080 5.110 10,273,545 +0.15(+3.02%)
Aug 26, 2020 5.070 5.170 4.960 4.960 3,333,218 -0.13(-2.55%)
Aug 25, 2020 5.020 5.150 4.920 5.090 3,555,754 +0.06(+1.19%)
Aug 24, 2020 5.310 5.340 5.020 5.030 4,293,716 -0.26(-4.91%)
Aug 21, 2020 5.440 5.530 5.270 5.290 3,121,600 -0.22(-3.99%)
Aug 20, 2020 5.400 5.550 5.350 5.510 2,669,916 +0.04(+0.73%)
Aug 19, 2020 5.850 5.890 5.440 5.470 4,153,479 -0.42(-7.13%)
Aug 18, 2020 5.960 6.220 5.590 5.890 7,565,696 +0.10(+1.73%)
Aug 17, 2020 4.950 6.080 4.860 5.790 14,692,344 +0.97(+20.12%)
Aug 14, 2020 4.900 4.925 4.750 4.820 2,843,300 -0.07(-1.43%)
Aug 13, 2020 4.900 5.100 4.850 4.890 3,405,113 +0.00(+0.00%)
Aug 12, 2020 4.940 5.000 4.700 4.890 5,370,798 -0.01(-0.20%)
Aug 11, 2020 5.210 5.280 4.880 4.900 6,626,366 -0.25(-4.95%)
Aug 10, 2020 5.400 5.420 5.110 5.155 5,368,078 -0.26(-4.89%)
Aug 07, 2020 5.960 5.990 5.300 5.420 10,643,600 -0.81(-13.00%)
Aug 06, 2020 6.450 6.560 6.150 6.230 4,920,950 -0.24(-3.71%)
Aug 05, 2020 6.330 6.480 6.250 6.470 2,734,152 +0.21(+3.35%)
Aug 04, 2020 6.130 6.420 6.106 6.260 3,474,956 +0.12(+1.95%)
Aug 03, 2020 5.830 6.150 5.780 6.140 3,593,548 +0.35(+6.04%)
Jul 31, 2020 6.100 6.140 5.770 5.790 5,330,100 -0.35(-5.70%)
Jul 30, 2020 6.040 6.290 6.020 6.140 3,034,250 +0.05(+0.82%)
Jul 29, 2020 6.180 6.220 5.930 6.090 3,112,141 -0.06(-0.98%)
Jul 28, 2020 6.190 6.360 6.130 6.150 2,084,286 -0.05(-0.81%)
Jul 27, 2020 6.190 6.370 6.100 6.200 3,857,023 +0.05(+0.81%)
Jul 24, 2020 6.500 6.570 6.130 6.150 4,448,400 -0.40(-6.11%)
Jul 23, 2020 6.180 6.800 6.150 6.550 5,871,330 +0.34(+5.48%)
Jul 22, 2020 6.250 6.310 6.150 6.210 3,094,882 -0.05(-0.80%)
Jul 21, 2020 6.440 6.490 6.200 6.260 4,082,906 -0.16(-2.49%)
Jul 20, 2020 6.590 6.680 6.280 6.420 3,468,191 -0.12(-1.83%)
Jul 17, 2020 6.380 6.770 6.330 6.540 3,872,100 +0.17(+2.67%)
Jul 16, 2020 6.450 6.460 6.260 6.370 2,139,204 -0.09(-1.39%)
Jul 15, 2020 6.480 6.600 6.330 6.460 3,328,497 +0.10(+1.57%)
Jul 14, 2020 6.350 6.470 6.110 6.360 4,342,810 -0.01(-0.16%)
Jul 13, 2020 6.650 6.730 6.350 6.370 4,377,934 -0.25(-3.78%)
Jul 10, 2020 6.660 6.835 6.550 6.620 2,319,200 -0.08(-1.19%)
Jul 09, 2020 6.790 6.850 6.520 6.700 2,608,546 -0.05(-0.74%)
Jul 08, 2020 6.560 6.750 6.480 6.750 2,346,821 +0.17(+2.58%)
Jul 07, 2020 6.480 6.740 6.420 6.580 2,784,711 +0.05(+0.77%)
Jul 06, 2020 6.630 6.680 6.420 6.530 3,617,462 -0.08(-1.21%)
Jul 02, 2020 6.770 6.840 6.490 6.610 3,365,800 -0.08(-1.20%)
Jul 01, 2020 6.740 6.810 6.410 6.690 5,760,845 -0.06(-0.89%)
Jun 30, 2020 6.950 6.990 6.670 6.750 5,276,810 -0.28(-3.98%)
Jun 29, 2020 7.000 7.210 6.890 7.030 3,647,198 +0.01(+0.14%)
Jun 26, 2020 7.220 7.365 6.820 7.020 6,984,700 -0.29(-3.97%)
Jun 25, 2020 7.100 7.560 7.080 7.310 2,733,357 +0.05(+0.69%)
Jun 24, 2020 7.380 7.660 7.040 7.260 3,914,368 -0.21(-2.81%)
Jun 23, 2020 7.300 7.640 7.200 7.470 5,220,639 +0.18(+2.47%)
Jun 22, 2020 6.740 7.290 6.530 7.290 5,624,842 +0.62(+9.30%)
Jun 19, 2020 7.210 7.260 6.670 6.670 10,845,100 -0.55(-7.62%)
Jun 18, 2020 6.940 7.280 6.860 7.220 2,955,357 +0.25(+3.59%)
Jun 17, 2020 7.250 7.410 6.920 6.970 3,519,623 -0.38(-5.17%)
Jun 16, 2020 7.270 7.360 7.030 7.350 3,416,673 +0.20(+2.80%)
Jun 15, 2020 6.610 7.290 6.510 7.150 3,840,403 +0.39(+5.77%)
Jun 12, 2020 6.800 6.950 6.420 6.760 3,303,000 +0.17(+2.58%)
Jun 11, 2020 6.850 7.010 6.550 6.590 5,234,134 -0.55(-7.70%)
Jun 10, 2020 7.320 7.360 7.080 7.140 3,733,346 -0.19(-2.59%)
Jun 09, 2020 7.320 7.750 7.230 7.330 4,843,238 -0.12(-1.61%)
Jun 08, 2020 6.810 7.470 6.770 7.450 6,943,089 +0.77(+11.53%)
Jun 05, 2020 6.570 6.780 6.475 6.680 4,445,600 +0.20(+3.09%)
Jun 04, 2020 6.550 6.840 6.430 6.480 6,153,025 -0.20(-2.99%)
Jun 03, 2020 7.050 7.080 6.640 6.680 5,650,808 -0.30(-4.30%)
Jun 02, 2020 7.170 7.200 6.860 6.980 3,753,418 -0.21(-2.92%)
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.