Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 4.460 4.620 4.330 4.510 582,025 +0.04(+0.89%)
May 29, 2020 4.100 4.580 3.880 4.470 1,019,600 +0.33(+7.97%)
May 28, 2020 4.880 4.890 4.070 4.140 658,287 -0.66(-13.75%)
May 27, 2020 4.260 4.820 4.210 4.800 759,066 +0.60(+14.29%)
May 26, 2020 4.100 4.290 3.900 4.200 547,374 +0.19(+4.74%)
May 22, 2020 3.740 4.050 3.530 4.010 558,200 +0.30(+8.09%)
May 21, 2020 3.500 3.800 3.420 3.710 442,791 +0.20(+5.70%)
May 20, 2020 3.410 3.560 3.350 3.510 374,773 +0.16(+4.93%)
May 19, 2020 3.190 3.590 3.090 3.345 643,382 +0.18(+5.52%)
May 18, 2020 3.170 3.400 3.080 3.170 742,362 +0.15(+5.14%)
May 15, 2020 3.090 3.090 2.890 3.015 633,100 -0.04(-1.47%)
May 14, 2020 2.810 3.170 2.700 3.060 864,717 +0.28(+10.07%)
May 13, 2020 2.620 2.795 2.380 2.780 948,047 +0.12(+4.51%)
May 12, 2020 2.690 2.740 2.500 2.660 674,704 -0.02(-0.75%)
May 11, 2020 2.750 2.800 2.460 2.680 701,459 -0.07(-2.55%)
May 08, 2020 2.990 3.140 2.730 2.750 728,800 +0.02(+0.73%)
May 07, 2020 2.700 2.790 2.680 2.730 477,062 +0.08(+3.02%)
May 06, 2020 2.870 2.910 2.561 2.650 607,673 -0.11(-3.99%)
May 05, 2020 2.980 3.340 2.720 2.760 739,682 +0.11(+4.15%)
May 04, 2020 2.900 3.030 2.580 2.650 538,363 -0.36(-11.96%)
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.