Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.187 6.253 6.031 6.228 573,076 -0.02(-0.39%)
Oct 29, 2020 6.195 6.360 6.088 6.253 431,189 +0.04(+0.66%)
Oct 28, 2020 6.508 6.557 6.212 6.212 678,003 -0.36(-5.51%)
Oct 27, 2020 6.673 6.705 6.566 6.574 421,153 -0.09(-1.36%)
Oct 26, 2020 6.779 6.907 6.598 6.664 435,076 -0.18(-2.64%)
Oct 23, 2020 6.821 6.870 6.758 6.845 297,659 +0.10(+1.46%)
Oct 22, 2020 6.681 6.788 6.640 6.747 221,765 +0.03(+0.49%)
Oct 21, 2020 6.697 6.788 6.623 6.714 344,786 -0.02(-0.24%)
Oct 20, 2020 6.689 6.812 6.689 6.730 224,061 +0.04(+0.61%)
Oct 19, 2020 6.845 6.845 6.681 6.689 277,485 -0.16(-2.40%)
Oct 16, 2020 6.829 6.886 6.747 6.854 324,034 +0.00(+0.00%)
Oct 15, 2020 6.705 6.870 6.681 6.854 212,733 +0.08(+1.22%)
Oct 14, 2020 6.722 6.928 6.705 6.771 236,084 +0.02(+0.37%)
Oct 13, 2020 6.837 6.854 6.697 6.747 309,405 -0.10(-1.44%)
Oct 12, 2020 6.944 6.952 6.821 6.845 422,195 -0.10(-1.42%)
Oct 09, 2020 7.199 7.199 6.928 6.944 405,346 -0.24(-3.32%)
Oct 08, 2020 7.059 7.183 7.055 7.183 507,695 +0.13(+1.87%)
Oct 07, 2020 7.207 7.265 7.002 7.051 550,891 -0.03(-0.46%)
Oct 06, 2020 7.257 7.298 7.051 7.084 341,037 -0.14(-1.94%)
Oct 05, 2020 7.117 7.314 7.084 7.224 456,246 +0.13(+1.86%)
Oct 02, 2020 6.755 7.117 6.755 7.092 431,478 +0.21(+2.99%)
Oct 01, 2020 6.837 6.911 6.763 6.886 387,611 +0.08(+1.21%)
Sep 30, 2020 6.845 6.936 6.796 6.804 489,616 +0.00(+0.00%)
Sep 29, 2020 7.002 7.010 6.788 6.804 479,217 -0.23(-3.27%)
Sep 28, 2020 6.854 7.129 6.821 7.035 737,878 +0.30(+4.40%)
Sep 25, 2020 6.566 6.767 6.541 6.738 580,733 +0.15(+2.25%)
Sep 24, 2020 6.779 6.821 6.566 6.590 813,075 -0.21(-3.14%)
Sep 23, 2020 7.067 7.150 6.788 6.804 624,336 -0.29(-4.06%)
Sep 22, 2020 7.174 7.257 7.026 7.092 607,592 -0.08(-1.15%)
Sep 21, 2020 7.166 7.216 7.092 7.174 662,429 -0.14(-1.91%)
Sep 18, 2020 7.471 7.487 7.281 7.314 1,201,576 -0.12(-1.55%)
Sep 17, 2020 7.477 7.501 7.398 7.429 652,817 -0.02(-0.32%)
Sep 16, 2020 7.437 7.683 7.422 7.453 819,520 +0.04(+0.53%)
Sep 15, 2020 7.398 7.469 7.358 7.414 573,704 +0.09(+1.19%)
Sep 14, 2020 7.208 7.398 7.208 7.327 491,330 +0.09(+1.31%)
Sep 11, 2020 7.160 7.255 7.137 7.232 322,544 +0.13(+1.90%)
Sep 10, 2020 7.081 7.176 7.050 7.097 382,098 +0.06(+0.90%)
Sep 09, 2020 7.042 7.089 6.978 7.034 441,903 +0.04(+0.57%)
Sep 08, 2020 6.963 7.058 6.828 6.994 549,935 -0.02(-0.34%)
Sep 04, 2020 7.073 7.184 6.899 7.018 545,367 -0.04(-0.56%)
Sep 03, 2020 7.184 7.327 7.042 7.058 439,421 -0.13(-1.76%)
Sep 02, 2020 7.168 7.224 7.018 7.184 590,636 +0.02(+0.33%)
Sep 01, 2020 7.145 7.160 7.081 7.160 572,281 -0.01(-0.11%)
Aug 31, 2020 7.216 7.271 7.137 7.168 286,459 -0.09(-1.31%)
Aug 28, 2020 7.247 7.279 7.129 7.263 585,053 +0.08(+1.10%)
Aug 27, 2020 7.097 7.267 7.097 7.184 586,555 +0.05(+0.67%)
Aug 26, 2020 7.311 7.335 7.081 7.137 601,303 -0.20(-2.70%)
Aug 25, 2020 7.461 7.477 7.255 7.335 404,999 -0.10(-1.38%)
Aug 24, 2020 7.160 7.445 7.133 7.437 720,043 +0.30(+4.21%)
Aug 21, 2020 7.232 7.263 7.097 7.137 745,694 -0.13(-1.74%)
Aug 20, 2020 7.240 7.319 7.208 7.263 386,404 -0.03(-0.43%)
Aug 19, 2020 7.358 7.429 7.279 7.295 403,971 -0.09(-1.28%)
Aug 18, 2020 7.627 7.627 7.366 7.390 646,202 -0.21(-2.71%)
Aug 17, 2020 7.714 7.714 7.477 7.596 551,931 -0.14(-1.84%)
Aug 14, 2020 7.611 7.817 7.580 7.738 292,463 +0.06(+0.82%)
Aug 13, 2020 7.714 7.861 7.659 7.675 319,176 -0.08(-1.02%)
Aug 12, 2020 7.912 7.967 7.691 7.754 401,359 -0.06(-0.71%)
Aug 11, 2020 7.960 8.229 7.785 7.809 633,646 -0.04(-0.50%)
Aug 10, 2020 7.635 7.920 7.564 7.849 814,164 +0.24(+3.12%)
Aug 07, 2020 7.485 7.627 7.010 7.611 1,621,695 -0.10(-1.33%)
Aug 06, 2020 7.770 7.857 7.683 7.714 408,591 -0.10(-1.32%)
Aug 05, 2020 7.778 7.817 7.675 7.817 522,310 +0.20(+2.60%)
Aug 04, 2020 7.548 7.679 7.461 7.619 505,974 +0.10(+1.37%)
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.