Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.780 5.780 5.100 5.390 670,800 -0.42(-7.23%)
Oct 29, 2020 5.450 5.830 5.260 5.810 625,301 +0.37(+6.80%)
Oct 28, 2020 5.750 5.750 5.370 5.440 746,743 -0.35(-6.04%)
Oct 27, 2020 6.279 6.390 5.650 5.790 907,630 -0.36(-5.85%)
Oct 26, 2020 6.260 6.380 6.020 6.150 586,109 -0.05(-0.89%)
Oct 23, 2020 6.200 6.250 6.020 6.205 316,900 +0.09(+1.55%)
Oct 22, 2020 6.430 6.450 6.060 6.110 533,009 -0.32(-4.98%)
Oct 21, 2020 6.460 6.650 6.200 6.430 461,744 +0.04(+0.63%)
Oct 20, 2020 6.330 6.640 6.330 6.390 366,927 +0.09(+1.43%)
Oct 19, 2020 6.780 6.850 6.250 6.300 607,230 -0.33(-4.98%)
Oct 16, 2020 7.500 7.550 6.570 6.630 869,000 -0.72(-9.80%)
Oct 15, 2020 7.110 7.850 7.060 7.350 1,753,741 +0.04(+0.55%)
Oct 14, 2020 6.780 7.500 6.780 7.310 2,216,418 +0.65(+9.76%)
Oct 13, 2020 6.900 7.000 6.530 6.660 490,524 -0.24(-3.48%)
Oct 12, 2020 6.460 7.250 6.410 6.900 1,524,619 +0.53(+8.32%)
Oct 09, 2020 6.330 6.490 6.210 6.370 373,900 +0.03(+0.47%)
Oct 08, 2020 6.350 6.430 6.260 6.340 292,778 +0.06(+0.96%)
Oct 07, 2020 6.210 6.530 6.200 6.280 447,133 +0.15(+2.45%)
Oct 06, 2020 6.350 6.350 6.050 6.130 393,545 -0.23(-3.62%)
Oct 05, 2020 6.290 6.690 6.250 6.360 778,744 +0.16(+2.58%)
Oct 02, 2020 6.300 6.590 6.030 6.200 779,600 -0.51(-7.60%)
Oct 01, 2020 6.780 6.980 6.510 6.710 757,224 +0.13(+1.98%)
Sep 30, 2020 6.560 6.820 6.360 6.580 527,740 -0.07(-1.05%)
Sep 29, 2020 6.310 6.840 6.300 6.650 1,855,793 +0.16(+2.47%)
Sep 28, 2020 6.340 6.540 6.200 6.490 541,408 +0.29(+4.68%)
Sep 25, 2020 5.870 6.240 5.650 6.200 563,200 +0.55(+9.73%)
Sep 24, 2020 6.000 6.040 5.540 5.650 629,683 -0.41(-6.77%)
Sep 23, 2020 6.570 6.690 6.030 6.060 1,310,466 -0.58(-8.73%)
Sep 22, 2020 6.820 6.830 6.400 6.640 600,958 -0.16(-2.35%)
Sep 21, 2020 6.830 6.850 6.080 6.800 719,947 -0.20(-2.86%)
Sep 18, 2020 6.150 7.000 6.117 7.000 1,610,600 +0.83(+13.45%)
Sep 17, 2020 6.200 6.300 5.970 6.170 455,757 +0.01(+0.16%)
Sep 16, 2020 5.980 6.500 5.970 6.160 574,096 +0.21(+3.53%)
Sep 15, 2020 5.900 6.160 5.830 5.950 569,850 +0.19(+3.30%)
Sep 14, 2020 5.480 5.900 5.470 5.760 685,042 +0.35(+6.47%)
Sep 11, 2020 5.350 5.450 5.220 5.410 302,200 +0.06(+1.12%)
Sep 10, 2020 5.370 5.560 5.260 5.350 445,807 +0.07(+1.33%)
Sep 09, 2020 5.460 5.460 5.170 5.280 446,968 -0.01(-0.19%)
Sep 08, 2020 5.360 5.490 4.790 5.290 1,233,433 +0.07(+1.34%)
Sep 04, 2020 5.690 5.796 4.680 5.220 1,608,000 -0.48(-8.42%)
Sep 03, 2020 5.910 6.000 5.630 5.700 539,782 -0.35(-5.79%)
Sep 02, 2020 6.060 6.210 5.700 6.050 735,364 -0.14(-2.26%)
Sep 01, 2020 6.060 6.240 6.010 6.190 575,918 +0.13(+2.15%)
Aug 31, 2020 6.490 6.500 6.000 6.060 793,089 -0.44(-6.77%)
Aug 28, 2020 6.390 6.540 6.250 6.500 555,800 +0.15(+2.36%)
Aug 27, 2020 6.530 6.680 6.210 6.350 594,081 -0.15(-2.31%)
Aug 26, 2020 6.790 6.980 6.450 6.500 707,634 -0.21(-3.13%)
Aug 25, 2020 6.580 6.830 6.450 6.710 497,423 +0.12(+1.82%)
Aug 24, 2020 6.990 7.000 6.360 6.590 855,239 -0.19(-2.80%)
Aug 21, 2020 7.160 7.200 6.700 6.780 873,200 -0.25(-3.56%)
Aug 20, 2020 6.750 7.380 6.050 7.030 2,365,196 -0.75(-9.64%)
Aug 19, 2020 8.000 8.070 7.240 7.780 1,513,477 -0.07(-0.89%)
Aug 18, 2020 7.600 8.230 7.500 7.850 1,983,139 +0.42(+5.65%)
Aug 17, 2020 7.300 7.550 7.250 7.430 814,774 +0.24(+3.34%)
Aug 14, 2020 8.060 8.090 7.100 7.190 1,406,700 -0.75(-9.45%)
Aug 13, 2020 7.100 8.100 7.100 7.940 2,657,546 +0.84(+11.83%)
Aug 12, 2020 6.980 7.180 6.830 7.100 922,207 +0.30(+4.41%)
Aug 11, 2020 6.610 7.320 6.360 6.800 3,034,952 +0.22(+3.34%)
Aug 10, 2020 6.760 6.890 6.470 6.580 791,980 -0.09(-1.35%)
Aug 07, 2020 6.300 6.727 6.220 6.670 594,900 +0.36(+5.71%)
Aug 06, 2020 6.550 6.580 6.000 6.310 790,148 -0.27(-4.10%)
Aug 05, 2020 6.700 6.840 6.410 6.580 1,268,983 -0.64(-8.86%)
Aug 04, 2020 5.930 7.600 5.710 7.220 5,957,936 +1.31(+22.17%)
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.