Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.460 4.660 4.348 4.550 504,080 +0.04(+0.89%)
Aug 28, 2020 4.320 4.560 4.270 4.510 532,800 +0.19(+4.40%)
Aug 27, 2020 4.440 4.540 4.250 4.320 311,438 -0.18(-4.00%)
Aug 26, 2020 4.850 4.850 4.110 4.500 1,248,969 -0.32(-6.64%)
Aug 25, 2020 5.500 5.500 4.750 4.820 1,089,549 -0.66(-12.04%)
Aug 24, 2020 6.900 7.300 5.350 5.480 2,680,490 -0.46(-7.74%)
Aug 21, 2020 5.820 6.010 5.650 5.940 389,900 +0.10(+1.71%)
Aug 20, 2020 6.030 6.170 5.770 5.840 318,632 -0.33(-5.35%)
Aug 19, 2020 6.240 6.420 6.090 6.170 195,377 -0.08(-1.28%)
Aug 18, 2020 6.350 6.540 6.170 6.250 196,409 -0.16(-2.50%)
Aug 17, 2020 6.640 6.640 6.300 6.410 136,410 -0.24(-3.61%)
Aug 14, 2020 6.520 6.820 6.260 6.650 218,900 -0.03(-0.45%)
Aug 13, 2020 7.000 7.095 6.680 6.680 290,120 -0.32(-4.50%)
Aug 12, 2020 6.980 7.230 6.830 6.995 467,364 +0.17(+2.42%)
Aug 11, 2020 6.530 7.010 6.520 6.830 441,322 +0.49(+7.73%)
Aug 10, 2020 6.220 6.640 6.150 6.340 623,465 +0.21(+3.43%)
Aug 07, 2020 5.640 6.290 5.640 6.130 338,800 +0.44(+7.73%)
Aug 06, 2020 6.000 6.010 5.600 5.690 160,790 -0.29(-4.85%)
Aug 05, 2020 5.760 6.100 5.740 5.980 220,410 +0.34(+6.03%)
Aug 04, 2020 5.600 5.750 5.380 5.640 157,944 +0.05(+0.89%)
Aug 03, 2020 5.280 5.730 5.235 5.590 220,289 +0.33(+6.27%)
Jul 31, 2020 5.480 5.600 5.110 5.260 152,300 -0.32(-5.73%)
Jul 30, 2020 5.330 5.600 5.220 5.580 205,322 +0.11(+2.01%)
Jul 29, 2020 5.200 5.500 5.140 5.470 271,889 +0.27(+5.19%)
Jul 28, 2020 5.130 5.270 4.960 5.200 346,468 +0.04(+0.78%)
Jul 27, 2020 5.230 5.460 4.930 5.160 542,485 -0.07(-1.34%)
Jul 24, 2020 5.370 5.440 5.210 5.230 328,900 -0.16(-2.97%)
Jul 23, 2020 5.240 5.490 5.240 5.390 148,586 +0.12(+2.28%)
Jul 22, 2020 5.280 5.410 4.980 5.270 159,923 -0.04(-0.75%)
Jul 21, 2020 5.270 5.450 5.180 5.310 204,445 +0.16(+3.11%)
Jul 20, 2020 5.070 5.230 4.940 5.150 208,494 +0.02(+0.39%)
Jul 17, 2020 5.240 5.380 5.070 5.130 285,300 -0.12(-2.29%)
Jul 16, 2020 5.360 5.470 5.160 5.250 209,762 -0.13(-2.42%)
Jul 15, 2020 5.190 5.480 5.190 5.380 340,619 +0.27(+5.28%)
Jul 14, 2020 4.500 5.140 4.500 5.110 349,727 +0.49(+10.61%)
Jul 13, 2020 4.520 4.900 4.420 4.620 445,745 +0.12(+2.67%)
Jul 10, 2020 4.220 4.510 4.100 4.500 219,300 +0.27(+6.38%)
Jul 09, 2020 4.370 4.370 4.050 4.230 241,156 -0.16(-3.64%)
Jul 08, 2020 4.180 4.544 3.960 4.390 561,743 +0.20(+4.77%)
Jul 07, 2020 4.560 4.560 4.180 4.190 236,160 -0.44(-9.50%)
Jul 06, 2020 4.760 4.760 4.500 4.630 121,420 +0.06(+1.31%)
Jul 02, 2020 4.760 4.901 4.500 4.570 208,000 -0.02(-0.44%)
Jul 01, 2020 4.700 4.790 4.410 4.590 263,600 -0.15(-3.16%)
Jun 30, 2020 4.260 4.770 4.150 4.740 271,240 +0.44(+10.23%)
Jun 29, 2020 4.250 4.450 4.120 4.300 307,513 +0.16(+3.86%)
Jun 26, 2020 4.310 4.310 4.050 4.140 638,900 -0.23(-5.26%)
Jun 25, 2020 4.170 4.390 4.150 4.370 240,002 +0.15(+3.55%)
Jun 24, 2020 4.540 4.598 4.150 4.220 284,151 -0.40(-8.66%)
Jun 23, 2020 4.280 4.640 4.280 4.620 284,433 +0.35(+8.20%)
Jun 22, 2020 4.340 4.450 4.130 4.270 348,742 -0.10(-2.29%)
Jun 19, 2020 4.600 4.777 4.370 4.370 454,700 -0.19(-4.17%)
Jun 18, 2020 4.390 4.650 4.300 4.560 261,678 +0.08(+1.79%)
Jun 17, 2020 4.890 4.975 4.470 4.480 225,603 -0.40(-8.20%)
Jun 16, 2020 4.890 4.980 4.600 4.880 417,032 +0.32(+7.02%)
Jun 15, 2020 4.380 4.650 4.140 4.560 413,243 -0.03(-0.65%)
Jun 12, 2020 4.910 5.150 4.330 4.590 589,300 +0.16(+3.61%)
Jun 11, 2020 4.720 4.820 4.360 4.430 640,620 -0.91(-16.96%)
Jun 10, 2020 5.630 5.670 5.310 5.335 513,227 -0.40(-6.89%)
Jun 09, 2020 6.100 6.100 5.600 5.730 443,781 -0.49(-7.88%)
Jun 08, 2020 6.330 6.470 6.080 6.220 771,289 +0.32(+5.42%)
Jun 05, 2020 5.560 6.200 5.501 5.900 1,199,000 +0.66(+12.60%)
Jun 04, 2020 4.590 5.380 4.530 5.240 475,433 +0.64(+13.91%)
Jun 03, 2020 4.480 4.840 4.460 4.600 520,024 +0.19(+4.31%)
Jun 02, 2020 4.560 4.680 4.320 4.410 323,645 -0.10(-2.22%)
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.