Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.472 5.487 5.265 5.365 62,423 -0.10(-1.83%)
Aug 28, 2020 5.501 5.719 5.415 5.465 31,174 -0.04(-0.65%)
Aug 27, 2020 5.544 5.762 5.472 5.501 62,817 -0.06(-1.16%)
Aug 26, 2020 6.016 6.016 5.558 5.565 206,225 -0.48(-7.93%)
Aug 25, 2020 6.109 6.159 6.029 6.045 57,094 -0.11(-1.86%)
Aug 24, 2020 6.166 6.223 6.073 6.159 66,133 +0.01(+0.12%)
Aug 21, 2020 6.188 6.188 6.066 6.152 53,960 -0.02(-0.35%)
Aug 20, 2020 6.052 6.188 6.052 6.173 69,540 +0.03(+0.47%)
Aug 19, 2020 6.088 6.145 5.987 6.145 65,817 +0.01(+0.12%)
Aug 18, 2020 6.173 6.173 5.909 6.138 75,288 -0.06(-1.04%)
Aug 17, 2020 6.145 6.213 6.102 6.202 94,551 +0.08(+1.28%)
Aug 14, 2020 5.952 6.309 5.934 6.123 95,479 +0.14(+2.39%)
Aug 13, 2020 5.894 6.088 5.894 5.980 78,695 +0.04(+0.60%)
Aug 12, 2020 5.816 5.944 5.816 5.944 84,397 +0.13(+2.21%)
Aug 11, 2020 5.887 5.916 5.744 5.816 70,031 +0.02(+0.37%)
Aug 10, 2020 5.758 5.887 5.747 5.794 57,399 +0.01(+0.12%)
Aug 07, 2020 5.701 5.801 5.615 5.787 79,123 +0.16(+2.93%)
Aug 06, 2020 5.544 5.687 5.544 5.623 48,395 +0.08(+1.42%)
Aug 05, 2020 5.651 5.665 5.508 5.544 32,443 -0.04(-0.77%)
Aug 04, 2020 5.279 5.701 5.143 5.587 74,974 +0.40(+7.72%)
Aug 03, 2020 5.100 5.201 4.993 5.186 95,328 +0.12(+2.40%)
Jul 31, 2020 5.050 5.086 4.943 5.065 36,066 +0.02(+0.43%)
Jul 30, 2020 5.115 5.115 4.986 5.043 101,256 -0.06(-1.12%)
Jul 29, 2020 5.044 5.129 5.009 5.100 87,612 +0.05(+0.98%)
Jul 28, 2020 5.072 5.100 4.932 5.051 111,630 -0.05(-0.97%)
Jul 27, 2020 5.290 5.340 5.100 5.100 69,870 -0.11(-2.03%)
Jul 24, 2020 5.262 5.290 5.206 5.206 47,476 -0.10(-1.86%)
Jul 23, 2020 5.143 5.304 5.079 5.304 26,656 +0.16(+3.15%)
Jul 22, 2020 5.213 5.311 5.093 5.143 43,280 -0.14(-2.66%)
Jul 21, 2020 5.023 5.438 5.023 5.283 86,661 +0.26(+5.18%)
Jul 20, 2020 5.058 5.093 4.981 5.023 29,917 -0.11(-2.19%)
Jul 17, 2020 5.276 5.276 5.072 5.136 40,369 -0.14(-2.67%)
Jul 16, 2020 5.375 5.460 4.985 5.276 41,275 -0.15(-2.72%)
Jul 15, 2020 4.932 5.515 4.924 5.424 122,148 +0.49(+9.99%)
Jul 14, 2020 4.974 5.136 4.819 4.932 91,063 -0.17(-3.31%)
Jul 13, 2020 4.749 5.234 4.749 5.100 101,515 +0.42(+9.02%)
Jul 10, 2020 4.559 4.720 4.516 4.678 115,707 +0.08(+1.68%)
Jul 09, 2020 4.601 4.618 4.509 4.601 75,745 -0.01(-0.30%)
Jul 08, 2020 4.552 4.664 4.552 4.615 76,409 +0.04(+0.77%)
Jul 07, 2020 4.685 4.685 4.566 4.580 76,602 -0.11(-2.40%)
Jul 06, 2020 4.643 4.706 4.502 4.692 86,504 +0.11(+2.30%)
Jul 02, 2020 4.784 4.868 4.573 4.587 48,614 -0.14(-2.98%)
Jul 01, 2020 4.699 4.784 4.566 4.728 60,322 +0.03(+0.60%)
Jun 30, 2020 4.664 4.713 4.516 4.699 66,159 -0.04(-0.74%)
Jun 29, 2020 4.587 4.847 4.559 4.735 100,584 +0.20(+4.50%)
Jun 26, 2020 4.502 4.559 4.404 4.531 59,559 -0.08(-1.68%)
Jun 25, 2020 4.495 4.699 4.460 4.608 37,872 +0.07(+1.55%)
Jun 24, 2020 4.713 4.798 4.516 4.538 111,374 -0.26(-5.43%)
Jun 23, 2020 4.847 4.898 4.749 4.798 41,366 -0.03(-0.58%)
Jun 22, 2020 4.939 5.043 4.819 4.826 60,764 -0.06(-1.15%)
Jun 19, 2020 4.910 5.016 4.805 4.882 85,145 +0.03(+0.58%)
Jun 18, 2020 4.840 5.030 4.708 4.854 56,970 -0.08(-1.71%)
Jun 17, 2020 5.100 5.248 4.882 4.939 84,207 -0.16(-3.17%)
Jun 16, 2020 5.199 5.220 4.898 5.100 175,332 +0.12(+2.40%)
Jun 15, 2020 4.305 5.114 4.298 4.981 160,819 +0.33(+7.11%)
Jun 12, 2020 4.657 5.065 4.622 4.650 160,057 +0.11(+2.48%)
Jun 11, 2020 4.910 5.206 4.298 4.538 998,375 -0.88(-16.23%)
Jun 10, 2020 5.494 5.649 5.290 5.417 97,349 -0.23(-4.11%)
Jun 09, 2020 5.853 5.853 5.508 5.649 162,598 -0.22(-3.72%)
Jun 08, 2020 6.669 6.951 5.839 5.867 324,459 -0.32(-5.23%)
Jun 05, 2020 5.199 6.324 5.199 6.191 615,637 +1.02(+19.73%)
Jun 04, 2020 5.058 5.297 4.939 5.171 101,960 +0.12(+2.30%)
Jun 03, 2020 4.678 5.072 4.642 5.055 145,735 +0.38(+8.05%)
Jun 02, 2020 4.580 4.833 4.460 4.678 105,822 +0.14(+3.10%)
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.