Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.875 4.946 4.851 4.883 330,282 +0.03(+0.66%)
Oct 29, 2020 5.002 5.002 4.843 4.851 437,259 -0.18(-3.64%)
Oct 28, 2020 5.210 5.297 5.026 5.034 246,848 -0.30(-5.54%)
Oct 27, 2020 5.489 5.545 5.305 5.329 336,441 -0.14(-2.62%)
Oct 26, 2020 5.489 5.497 5.361 5.473 384,360 -0.10(-1.72%)
Oct 23, 2020 5.617 5.625 5.501 5.569 257,206 -0.01(-0.14%)
Oct 22, 2020 5.353 5.640 5.329 5.577 557,792 +0.21(+3.86%)
Oct 21, 2020 5.369 5.457 5.305 5.369 292,004 +0.06(+1.20%)
Oct 20, 2020 5.489 5.489 5.226 5.305 616,742 -0.17(-3.06%)
Oct 19, 2020 5.625 5.746 5.465 5.473 256,534 -0.15(-2.70%)
Oct 16, 2020 5.489 5.800 5.489 5.625 169,214 +0.13(+2.32%)
Oct 15, 2020 5.465 5.577 5.385 5.497 345,224 -0.02(-0.29%)
Oct 14, 2020 5.656 5.664 5.457 5.513 317,045 -0.14(-2.54%)
Oct 13, 2020 5.912 5.960 5.640 5.656 251,337 -0.34(-5.72%)
Oct 12, 2020 6.175 6.239 5.968 5.999 225,647 -0.18(-2.84%)
Oct 09, 2020 6.255 6.414 6.167 6.175 252,192 -0.02(-0.39%)
Oct 08, 2020 6.175 6.327 6.175 6.199 256,697 +0.03(+0.52%)
Oct 07, 2020 6.207 6.398 6.143 6.167 285,024 +0.03(+0.52%)
Oct 06, 2020 6.374 6.470 6.127 6.135 206,615 -0.20(-3.15%)
Oct 05, 2020 6.462 6.574 6.311 6.335 180,146 -0.06(-0.87%)
Oct 02, 2020 6.111 6.414 6.111 6.390 329,028 +0.14(+2.30%)
Oct 01, 2020 6.263 6.374 6.199 6.247 229,970 +0.01(+0.13%)
Sep 30, 2020 6.255 6.446 6.223 6.239 309,560 +0.02(+0.26%)
Sep 29, 2020 6.446 6.446 6.215 6.223 185,326 -0.22(-3.47%)
Sep 28, 2020 6.438 6.582 6.414 6.446 157,923 +0.10(+1.64%)
Sep 25, 2020 6.191 6.406 6.103 6.343 297,442 +0.10(+1.66%)
Sep 24, 2020 6.191 6.335 5.999 6.239 325,960 +0.01(+0.13%)
Sep 23, 2020 6.382 6.566 6.191 6.231 179,029 -0.14(-2.13%)
Sep 22, 2020 6.438 6.510 6.327 6.366 222,374 -0.03(-0.50%)
Sep 21, 2020 6.430 6.518 6.207 6.398 411,553 -0.22(-3.37%)
Sep 18, 2020 6.733 6.781 6.514 6.622 690,772 -0.04(-0.60%)
Sep 17, 2020 6.837 6.941 6.630 6.662 185,884 -0.28(-4.02%)
Sep 16, 2020 6.957 7.045 6.869 6.941 313,413 +0.02(+0.35%)
Sep 15, 2020 7.260 7.260 6.901 6.917 166,847 -0.30(-4.20%)
Sep 14, 2020 6.893 7.260 6.881 7.220 255,129 +0.41(+6.10%)
Sep 11, 2020 6.981 6.981 6.666 6.805 413,886 -0.21(-2.96%)
Sep 10, 2020 6.877 7.080 6.789 7.013 441,857 +0.14(+2.09%)
Sep 09, 2020 6.925 6.925 6.662 6.869 288,240 +0.07(+1.06%)
Sep 08, 2020 6.630 6.829 6.558 6.797 214,069 +0.08(+1.19%)
Sep 04, 2020 6.941 7.020 6.566 6.718 281,899 -0.06(-0.94%)
Sep 03, 2020 6.893 6.957 6.654 6.781 355,651 -0.09(-1.28%)
Sep 02, 2020 6.582 6.941 6.462 6.869 426,364 +0.31(+4.74%)
Sep 01, 2020 6.335 6.622 6.287 6.558 364,337 +0.18(+2.75%)
Aug 31, 2020 6.351 6.462 6.151 6.382 465,196 +0.00(+0.00%)
Aug 28, 2020 6.191 6.414 6.079 6.382 294,684 +0.30(+4.85%)
Aug 27, 2020 5.992 6.167 5.920 6.087 393,045 +0.15(+2.55%)
Aug 26, 2020 5.696 5.997 5.521 5.936 727,018 +0.24(+4.20%)
Aug 25, 2020 5.449 5.776 5.297 5.696 557,654 +0.28(+5.15%)
Aug 24, 2020 5.122 5.553 5.002 5.417 720,714 +0.24(+4.62%)
Aug 21, 2020 6.454 6.454 4.859 5.178 1,747,801 -1.42(-21.52%)
Aug 20, 2020 6.366 6.670 6.295 6.598 284,591 +0.16(+2.48%)
Aug 19, 2020 6.454 6.454 6.175 6.438 503,154 -0.03(-0.49%)
Aug 18, 2020 6.542 6.542 6.263 6.470 512,496 -0.12(-1.82%)
Aug 17, 2020 6.550 6.598 6.414 6.590 416,114 +0.08(+1.23%)
Aug 14, 2020 6.263 6.630 6.191 6.510 518,173 +0.22(+3.42%)
Aug 13, 2020 6.271 6.382 6.119 6.295 316,049 -0.06(-0.88%)
Aug 12, 2020 6.662 6.694 6.313 6.351 221,909 -0.20(-3.05%)
Aug 11, 2020 6.686 6.869 6.534 6.550 546,309 -0.06(-0.85%)
Aug 10, 2020 6.518 6.773 6.510 6.606 366,757 +0.11(+1.72%)
Aug 07, 2020 6.191 6.630 6.175 6.494 491,600 +0.30(+4.90%)
Aug 06, 2020 6.446 6.542 6.159 6.191 439,517 -0.26(-4.08%)
Aug 05, 2020 6.223 6.470 6.223 6.454 306,597 +0.32(+5.20%)
Aug 04, 2020 5.816 6.167 5.816 6.135 276,194 +0.31(+5.34%)
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.