Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.888 4.959 4.739 4.897 26,581,756 +0.12(+2.58%)
Oct 29, 2020 4.633 4.792 4.598 4.774 16,269,131 +0.09(+1.88%)
Oct 28, 2020 4.941 4.968 4.668 4.686 22,665,722 -0.42(-8.28%)
Oct 27, 2020 5.021 5.109 4.968 5.109 10,403,540 +0.09(+1.75%)
Oct 26, 2020 5.065 5.179 4.985 5.021 17,458,440 -0.09(-1.72%)
Oct 23, 2020 5.126 5.153 5.038 5.109 12,861,038 -0.03(-0.51%)
Oct 22, 2020 5.100 5.153 5.029 5.135 13,492,418 -0.03(-0.51%)
Oct 21, 2020 5.179 5.263 5.135 5.161 13,441,889 +0.04(+0.86%)
Oct 20, 2020 5.126 5.179 5.056 5.117 12,665,895 +0.00(+0.00%)
Oct 19, 2020 5.285 5.302 5.117 5.117 12,208,031 -0.11(-2.02%)
Oct 16, 2020 5.329 5.355 5.223 5.223 12,924,844 -0.09(-1.66%)
Oct 15, 2020 5.355 5.452 5.294 5.311 18,398,048 -0.12(-2.27%)
Oct 14, 2020 5.505 5.549 5.364 5.434 16,864,952 +0.02(+0.33%)
Oct 13, 2020 5.399 5.426 5.276 5.417 16,146,651 -0.02(-0.32%)
Oct 12, 2020 5.390 5.505 5.364 5.434 10,441,521 +0.00(+0.00%)
Oct 09, 2020 5.320 5.443 5.232 5.434 23,082,632 +0.24(+4.58%)
Oct 08, 2020 5.003 5.197 4.994 5.197 21,968,668 +0.32(+6.50%)
Oct 07, 2020 5.012 5.038 4.844 4.880 22,954,996 -0.06(-1.25%)
Oct 06, 2020 5.250 5.329 4.924 4.941 20,383,594 -0.27(-5.24%)
Oct 05, 2020 5.100 5.267 5.091 5.214 18,483,730 +0.13(+2.60%)
Oct 02, 2020 5.038 5.131 4.994 5.082 13,935,751 +0.04(+0.70%)
Oct 01, 2020 5.065 5.144 5.012 5.047 13,862,484 +0.04(+0.88%)
Sep 30, 2020 4.985 5.038 4.888 5.003 13,976,580 -0.02(-0.35%)
Sep 29, 2020 5.038 5.082 4.968 5.021 12,538,402 +0.05(+1.08%)
Sep 28, 2020 4.976 5.028 4.871 4.967 13,967,237 +0.06(+1.25%)
Sep 25, 2020 4.879 4.949 4.849 4.906 11,554,806 -0.03(-0.71%)
Sep 24, 2020 4.635 4.949 4.600 4.941 20,770,458 +0.24(+5.21%)
Sep 23, 2020 5.028 5.089 4.670 4.696 25,780,300 -0.47(-9.14%)
Sep 22, 2020 5.142 5.229 5.063 5.168 14,014,510 +0.05(+1.03%)
Sep 21, 2020 5.212 5.273 5.002 5.116 23,142,864 -0.24(-4.41%)
Sep 18, 2020 5.422 5.483 5.343 5.352 17,825,200 -0.03(-0.49%)
Sep 17, 2020 5.343 5.465 5.290 5.378 15,654,105 -0.11(-2.07%)
Sep 16, 2020 5.553 5.570 5.444 5.492 15,604,073 -0.02(-0.32%)
Sep 15, 2020 5.588 5.623 5.439 5.509 15,235,482 -0.02(-0.32%)
Sep 14, 2020 5.360 5.535 5.334 5.527 16,827,376 +0.26(+4.98%)
Sep 11, 2020 5.404 5.492 5.221 5.264 16,246,166 -0.11(-2.11%)
Sep 10, 2020 5.579 5.614 5.343 5.378 18,312,528 -0.14(-2.54%)
Sep 09, 2020 5.334 5.527 5.325 5.518 23,878,656 +0.24(+4.64%)
Sep 08, 2020 5.116 5.404 5.089 5.273 19,563,080 +0.01(+0.17%)
Sep 04, 2020 5.308 5.360 5.063 5.264 20,548,828 -0.10(-1.95%)
Sep 03, 2020 5.290 5.448 5.203 5.369 18,552,876 -0.04(-0.81%)
Sep 02, 2020 5.238 5.413 5.107 5.413 17,290,002 +0.09(+1.64%)
Sep 01, 2020 5.535 5.544 5.238 5.325 20,136,468 -0.10(-1.77%)
Aug 31, 2020 5.352 5.483 5.343 5.422 14,248,592 +0.10(+1.81%)
Aug 28, 2020 5.229 5.369 5.212 5.325 17,909,938 +0.18(+3.57%)
Aug 27, 2020 5.422 5.465 5.054 5.142 22,401,584 -0.24(-4.55%)
Aug 26, 2020 5.116 5.387 5.116 5.387 18,897,172 +0.20(+3.88%)
Aug 25, 2020 5.151 5.194 5.019 5.186 18,978,218 +0.01(+0.17%)
Aug 24, 2020 5.247 5.273 5.116 5.177 15,375,721 -0.05(-1.00%)
Aug 21, 2020 5.290 5.297 5.142 5.229 16,087,211 -0.14(-2.61%)
Aug 20, 2020 5.255 5.395 5.221 5.369 16,062,510 +0.10(+1.82%)
Aug 19, 2020 5.413 5.500 5.238 5.273 20,448,344 -0.20(-3.67%)
Aug 18, 2020 5.649 5.666 5.369 5.474 20,155,740 -0.04(-0.79%)
Aug 17, 2020 5.325 5.527 5.299 5.518 25,482,848 +0.38(+7.50%)
Aug 14, 2020 5.203 5.242 5.072 5.133 16,158,569 -0.10(-1.84%)
Aug 13, 2020 5.124 5.290 5.098 5.229 24,698,298 +0.17(+3.46%)
Aug 12, 2020 5.212 5.255 5.046 5.054 17,564,578 -0.02(-0.34%)
Aug 11, 2020 5.247 5.404 5.046 5.072 32,128,158 -0.56(-9.94%)
Aug 10, 2020 5.719 5.872 5.614 5.632 14,399,766 -0.03(-0.62%)
Aug 07, 2020 5.815 5.815 5.623 5.666 18,754,918 -0.21(-3.57%)
Aug 06, 2020 6.069 6.112 5.824 5.876 21,749,094 -0.10(-1.61%)
Aug 05, 2020 6.016 6.139 5.894 5.973 28,569,224 +0.10(+1.64%)
Aug 04, 2020 5.632 5.885 5.588 5.876 20,723,556 +0.24(+4.19%)
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.