Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.940 5.950 5.430 5.710 7,135,000 -0.26(-4.36%)
Oct 29, 2020 5.690 6.030 5.450 5.970 6,123,278 +0.32(+5.66%)
Oct 28, 2020 5.400 5.770 5.250 5.650 6,177,268 +0.06(+1.07%)
Oct 27, 2020 5.960 6.030 5.560 5.590 5,818,570 -0.27(-4.61%)
Oct 26, 2020 6.650 6.730 5.760 5.860 11,603,023 -0.87(-12.93%)
Oct 23, 2020 6.750 7.120 6.550 6.730 7,450,000 -0.10(-1.46%)
Oct 22, 2020 6.520 6.930 6.150 6.830 10,942,821 +0.38(+5.89%)
Oct 21, 2020 6.310 6.960 6.310 6.450 12,875,851 +0.19(+3.04%)
Oct 20, 2020 6.350 6.520 6.100 6.260 10,035,087 -0.22(-3.40%)
Oct 19, 2020 5.660 6.500 5.590 6.480 18,693,911 +0.92(+16.55%)
Oct 16, 2020 5.650 5.720 5.460 5.560 4,715,300 -0.01(-0.18%)
Oct 15, 2020 5.760 5.830 5.480 5.570 6,780,182 -0.41(-6.86%)
Oct 14, 2020 5.920 6.040 5.620 5.980 6,532,385 +0.05(+0.84%)
Oct 13, 2020 6.200 6.230 5.840 5.930 7,543,591 -0.37(-5.87%)
Oct 12, 2020 6.150 6.570 6.050 6.300 14,563,241 +0.26(+4.30%)
Oct 09, 2020 6.590 6.710 6.000 6.040 21,525,100 -0.11(-1.79%)
Oct 08, 2020 5.390 6.370 5.220 6.150 22,374,475 +0.95(+18.27%)
Oct 07, 2020 5.040 5.420 4.980 5.200 6,413,690 +0.30(+6.12%)
Oct 06, 2020 5.400 5.420 4.870 4.900 7,281,584 -0.50(-9.26%)
Oct 05, 2020 4.840 5.550 4.820 5.400 10,034,326 +0.58(+12.03%)
Oct 02, 2020 4.740 4.930 4.710 4.820 4,448,400 -0.10(-2.03%)
Oct 01, 2020 4.920 4.990 4.810 4.920 2,180,660 +0.07(+1.44%)
Sep 30, 2020 4.800 5.200 4.800 4.850 4,731,059 +0.02(+0.41%)
Sep 29, 2020 4.810 4.970 4.710 4.830 4,940,600 +0.01(+0.21%)
Sep 28, 2020 4.900 5.020 4.770 4.820 5,225,588 +0.03(+0.63%)
Sep 25, 2020 4.700 4.890 4.640 4.790 4,146,500 +0.04(+0.84%)
Sep 24, 2020 4.650 5.020 4.410 4.750 5,475,224 +0.05(+1.06%)
Sep 23, 2020 5.140 5.200 4.700 4.700 10,965,081 -0.66(-12.31%)
Sep 22, 2020 5.030 5.550 4.850 5.360 11,368,529 +0.36(+7.20%)
Sep 21, 2020 5.260 5.280 4.860 5.000 5,795,844 -0.34(-6.37%)
Sep 18, 2020 5.410 5.650 5.210 5.340 5,204,700 -0.09(-1.66%)
Sep 17, 2020 5.630 5.790 5.280 5.430 4,938,200 -0.21(-3.72%)
Sep 16, 2020 5.350 6.050 5.300 5.640 7,731,359 +0.35(+6.62%)
Sep 15, 2020 5.360 5.510 5.270 5.290 3,323,763 -0.02(-0.38%)
Sep 14, 2020 5.300 5.330 5.080 5.310 5,038,095 +0.00(+0.00%)
Sep 11, 2020 5.690 5.690 5.200 5.310 4,033,300 -0.32(-5.68%)
Sep 10, 2020 5.670 5.900 5.620 5.630 3,310,500 -0.02(-0.35%)
Sep 09, 2020 5.680 5.800 5.560 5.650 3,505,838 -0.01(-0.18%)
Sep 08, 2020 5.730 5.890 5.600 5.660 3,672,486 -0.26(-4.39%)
Sep 04, 2020 6.040 6.120 5.430 5.920 5,618,500 -0.14(-2.31%)
Sep 03, 2020 6.400 6.520 6.010 6.060 6,767,739 -0.35(-5.46%)
Sep 02, 2020 6.400 6.490 6.230 6.410 3,022,941 -0.04(-0.62%)
Sep 01, 2020 6.540 6.600 6.340 6.450 4,453,432 -0.26(-3.87%)
Aug 31, 2020 6.630 6.920 6.410 6.710 7,897,027 +0.12(+1.82%)
Aug 28, 2020 6.470 6.670 6.460 6.590 3,703,500 +0.15(+2.33%)
Aug 27, 2020 6.420 6.650 6.410 6.440 2,762,863 -0.05(-0.77%)
Aug 26, 2020 6.600 6.650 6.430 6.490 3,065,269 -0.13(-1.96%)
Aug 25, 2020 6.790 6.790 6.480 6.620 3,396,840 -0.12(-1.78%)
Aug 24, 2020 6.660 6.790 6.330 6.740 5,883,976 +0.10(+1.51%)
Aug 21, 2020 6.860 6.920 6.620 6.640 3,937,200 -0.26(-3.77%)
Aug 20, 2020 7.000 7.030 6.850 6.900 3,432,239 -0.14(-1.99%)
Aug 19, 2020 7.040 7.200 7.010 7.040 3,186,798 +0.06(+0.86%)
Aug 18, 2020 7.100 7.170 6.920 6.980 3,343,979 -0.08(-1.13%)
Aug 17, 2020 7.300 7.360 7.030 7.060 4,684,529 -0.19(-2.62%)
Aug 14, 2020 7.090 7.430 6.970 7.250 7,354,700 +0.20(+2.84%)
Aug 13, 2020 6.880 7.390 6.820 7.050 6,257,295 +0.15(+2.17%)
Aug 12, 2020 7.080 7.100 6.760 6.900 5,321,762 -0.03(-0.43%)
Aug 11, 2020 7.140 7.270 6.830 6.930 14,085,205 -1.04(-13.05%)
Aug 10, 2020 7.750 8.170 7.500 7.970 13,004,057 +0.51(+6.84%)
Aug 07, 2020 7.660 7.800 7.280 7.460 5,445,700 -0.30(-3.87%)
Aug 06, 2020 8.030 8.130 7.720 7.760 5,288,709 -0.35(-4.32%)
Aug 05, 2020 8.430 8.530 7.920 8.110 8,571,191 -0.49(-5.70%)
Aug 04, 2020 7.340 8.760 7.340 8.600 20,079,097 +1.17(+15.75%)
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.