Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 6.330 6.480 6.260 6.300 98,856 +0.00(+0.00%)
Oct 16, 2020 6.160 6.500 6.160 6.300 149,600 +0.10(+1.61%)
Oct 15, 2020 5.930 6.320 5.870 6.200 136,849 +0.16(+2.65%)
Oct 14, 2020 6.310 6.450 6.010 6.040 140,313 -0.28(-4.43%)
Oct 13, 2020 6.330 6.590 6.220 6.320 133,006 -0.15(-2.32%)
Oct 12, 2020 6.390 6.600 6.270 6.470 115,444 +0.09(+1.41%)
Oct 09, 2020 6.540 6.626 6.290 6.380 122,700 -0.12(-1.85%)
Oct 08, 2020 6.440 6.680 6.300 6.500 246,721 +0.20(+3.17%)
Oct 07, 2020 5.900 6.500 5.900 6.300 322,754 +0.48(+8.25%)
Oct 06, 2020 6.150 6.250 5.800 5.820 375,348 -0.21(-3.48%)
Oct 05, 2020 5.890 6.090 5.860 6.030 218,085 +0.25(+4.33%)
Oct 02, 2020 5.270 5.970 5.100 5.780 363,400 +0.27(+4.90%)
Oct 01, 2020 5.190 5.540 5.090 5.510 188,886 +0.35(+6.78%)
Sep 30, 2020 5.500 5.720 5.080 5.160 253,651 -0.28(-5.15%)
Sep 29, 2020 5.540 5.540 5.335 5.440 92,213 -0.11(-1.98%)
Sep 28, 2020 5.390 5.660 5.380 5.550 116,766 +0.30(+5.71%)
Sep 25, 2020 5.280 5.430 5.230 5.250 128,900 -0.05(-0.94%)
Sep 24, 2020 5.200 5.480 4.910 5.300 298,225 +0.10(+1.92%)
Sep 23, 2020 5.770 5.770 5.070 5.200 347,116 -0.52(-9.09%)
Sep 22, 2020 5.610 5.830 5.295 5.720 450,064 +0.50(+9.58%)
Sep 21, 2020 5.490 5.610 5.110 5.220 144,458 -0.47(-8.26%)
Sep 18, 2020 5.780 5.890 5.500 5.690 432,400 +0.01(+0.18%)
Sep 17, 2020 5.500 5.840 5.350 5.680 254,108 +0.07(+1.25%)
Sep 16, 2020 5.200 5.670 5.060 5.610 380,132 +0.09(+1.63%)
Sep 15, 2020 4.930 5.520 4.830 5.520 361,234 +0.64(+13.11%)
Sep 14, 2020 4.750 4.940 4.640 4.880 182,805 +0.17(+3.61%)
Sep 11, 2020 4.560 4.780 4.510 4.710 276,000 +0.16(+3.52%)
Sep 10, 2020 4.660 4.820 4.518 4.550 195,531 -0.09(-1.94%)
Sep 09, 2020 4.680 4.710 4.510 4.640 453,662 +0.03(+0.65%)
Sep 08, 2020 4.410 4.660 4.400 4.610 181,969 +0.05(+1.10%)
Sep 04, 2020 4.650 4.680 4.440 4.560 167,100 +0.04(+0.88%)
Sep 03, 2020 4.660 4.851 4.410 4.520 242,417 -0.11(-2.38%)
Sep 02, 2020 4.570 4.675 4.450 4.630 392,144 +0.08(+1.76%)
Sep 01, 2020 4.490 4.660 4.400 4.550 265,737 +0.00(+0.00%)
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%)
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.