Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.800 5.890 5.725 5.790 236,500 -0.02(-0.31%)
Oct 29, 2020 5.605 5.850 5.561 5.808 186,979 +0.21(+3.71%)
Oct 28, 2020 5.730 5.890 5.567 5.600 204,599 -0.38(-6.35%)
Oct 27, 2020 5.845 6.100 5.845 5.979 179,144 -0.03(-0.58%)
Oct 26, 2020 5.920 6.100 5.810 6.014 232,161 +0.03(+0.58%)
Oct 23, 2020 6.030 6.180 5.859 5.980 191,400 -0.06(-0.99%)
Oct 22, 2020 6.020 6.095 5.940 6.040 237,194 +0.02(+0.33%)
Oct 21, 2020 5.900 6.020 5.520 6.020 323,604 +0.20(+3.44%)
Oct 20, 2020 5.700 5.860 5.535 5.820 315,944 +0.18(+3.26%)
Oct 19, 2020 5.840 5.840 5.600 5.636 155,456 +0.04(+0.64%)
Oct 16, 2020 5.599 5.720 5.500 5.600 209,000 +0.01(+0.18%)
Oct 15, 2020 5.810 5.820 5.560 5.590 212,103 -0.21(-3.70%)
Oct 14, 2020 5.568 5.804 5.500 5.804 253,012 +0.20(+3.65%)
Oct 13, 2020 5.250 5.650 5.240 5.600 465,616 +0.19(+3.51%)
Oct 12, 2020 5.160 5.550 5.100 5.410 593,868 +0.41(+8.20%)
Oct 09, 2020 4.980 5.190 4.810 5.000 494,400 +0.09(+1.83%)
Oct 08, 2020 4.695 4.930 4.650 4.910 180,628 +0.34(+7.44%)
Oct 07, 2020 4.585 4.650 4.470 4.570 391,339 +0.13(+2.93%)
Oct 06, 2020 4.500 4.500 4.324 4.440 111,247 +0.04(+0.91%)
Oct 05, 2020 4.500 4.505 4.250 4.400 235,058 +0.00(+0.00%)
Oct 02, 2020 4.470 4.470 4.142 4.400 205,700 +0.03(+0.69%)
Oct 01, 2020 4.360 4.420 4.300 4.370 59,310 +0.05(+1.16%)
Sep 30, 2020 4.270 4.330 4.200 4.320 91,162 +0.03(+0.70%)
Sep 29, 2020 4.139 4.301 4.065 4.290 132,478 +0.00(+0.00%)
Sep 28, 2020 4.420 4.470 4.145 4.290 61,374 -0.01(-0.23%)
Sep 25, 2020 4.103 4.308 4.021 4.300 100,700 +0.25(+6.17%)
Sep 24, 2020 3.960 4.120 3.910 4.050 81,101 -0.11(-2.64%)
Sep 23, 2020 4.370 4.500 3.982 4.160 164,753 -0.16(-3.70%)
Sep 22, 2020 4.300 4.490 4.300 4.320 85,472 -0.09(-1.96%)
Sep 21, 2020 4.580 4.600 4.200 4.406 107,771 -0.12(-2.73%)
Sep 18, 2020 4.675 4.675 4.480 4.530 135,100 -0.01(-0.22%)
Sep 17, 2020 4.600 4.650 4.490 4.540 157,523 -0.07(-1.52%)
Sep 16, 2020 4.490 4.640 4.490 4.610 183,303 +0.04(+0.88%)
Sep 15, 2020 4.630 4.630 4.500 4.570 98,806 -0.01(-0.22%)
Sep 14, 2020 4.910 4.910 4.520 4.580 90,317 -0.07(-1.51%)
Sep 11, 2020 4.607 4.653 4.470 4.650 126,000 +0.06(+1.21%)
Sep 10, 2020 4.600 4.634 4.450 4.595 135,576 -0.06(-1.30%)
Sep 09, 2020 4.770 4.910 4.500 4.655 98,190 -0.00(-0.11%)
Sep 08, 2020 4.690 4.805 4.425 4.660 224,928 -0.05(-1.06%)
Sep 04, 2020 4.390 4.755 4.110 4.710 332,800 +0.20(+4.43%)
Sep 03, 2020 4.720 4.730 4.380 4.510 222,978 -0.21(-4.38%)
Sep 02, 2020 5.000 5.100 4.655 4.717 360,871 -0.08(-1.77%)
Sep 01, 2020 4.850 5.040 4.520 4.802 279,664 -0.05(-1.00%)
Aug 31, 2020 4.650 4.980 4.650 4.850 389,017 +0.20(+4.23%)
Aug 28, 2020 4.550 4.710 4.500 4.653 173,300 +0.15(+3.40%)
Aug 27, 2020 4.312 4.500 4.210 4.500 142,328 +0.29(+6.89%)
Aug 26, 2020 4.270 4.350 4.150 4.210 105,721 -0.06(-1.41%)
Aug 25, 2020 4.100 4.272 4.054 4.270 174,879 +0.17(+4.15%)
Aug 24, 2020 4.440 4.440 4.030 4.100 145,093 -0.18(-4.21%)
Aug 21, 2020 4.300 4.300 4.071 4.280 179,600 +0.19(+4.65%)
Aug 20, 2020 4.250 4.400 4.000 4.090 299,752 -0.05(-1.33%)
Aug 19, 2020 4.250 4.280 4.070 4.145 130,163 -0.07(-1.63%)
Aug 18, 2020 4.300 4.300 4.090 4.214 132,986 +0.00(+0.00%)
Aug 17, 2020 4.375 4.951 4.042 4.214 407,664 +0.28(+7.11%)
Aug 14, 2020 3.700 4.145 3.660 3.934 235,500 +0.31(+8.67%)
Aug 13, 2020 3.555 3.790 3.555 3.620 155,050 -0.02(-0.55%)
Aug 12, 2020 3.600 3.820 3.600 3.640 178,780 +0.02(+0.55%)
Aug 11, 2020 3.770 3.810 3.600 3.620 170,567 -0.13(-3.49%)
Aug 10, 2020 3.900 3.900 3.546 3.751 238,400 +0.05(+1.38%)
Aug 07, 2020 3.635 3.850 3.628 3.700 233,800 -0.02(-0.54%)
Aug 06, 2020 3.650 3.909 3.510 3.720 519,156 +0.24(+7.00%)
Aug 05, 2020 3.470 3.500 3.380 3.477 74,284 +0.10(+2.86%)
Aug 04, 2020 3.460 3.460 3.085 3.380 247,153 -0.05(-1.46%)
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.