Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.116 6.207 5.976 6.042 598,436 -0.07(-1.08%)
Oct 29, 2020 6.700 6.700 5.696 6.108 710,457 -0.34(-5.24%)
Oct 28, 2020 6.437 6.667 6.346 6.445 795,918 -0.11(-1.63%)
Oct 27, 2020 6.618 6.676 6.523 6.552 618,292 +0.01(+0.13%)
Oct 26, 2020 6.939 6.947 6.503 6.544 514,687 -0.41(-5.92%)
Oct 23, 2020 7.203 7.266 6.832 6.956 303,348 -0.18(-2.54%)
Oct 22, 2020 6.997 7.235 6.972 7.137 132,522 +0.14(+2.00%)
Oct 21, 2020 7.112 7.186 6.980 6.997 58,543 -0.13(-1.85%)
Oct 20, 2020 7.005 7.400 6.963 7.128 154,107 +0.07(+1.05%)
Oct 19, 2020 7.145 7.170 6.807 7.054 197,979 -0.09(-1.27%)
Oct 16, 2020 7.227 7.267 7.079 7.145 69,854 -0.08(-1.14%)
Oct 15, 2020 7.120 7.359 7.020 7.227 193,883 +0.03(+0.46%)
Oct 14, 2020 7.161 7.332 7.153 7.194 122,963 +0.04(+0.58%)
Oct 13, 2020 7.244 7.277 7.153 7.153 111,072 -0.07(-1.03%)
Oct 12, 2020 7.342 7.342 7.120 7.227 102,409 -0.12(-1.57%)
Oct 09, 2020 7.384 7.408 7.198 7.342 182,106 +0.01(+0.11%)
Oct 08, 2020 7.227 7.417 7.170 7.334 97,640 +0.15(+2.06%)
Oct 07, 2020 7.038 7.614 6.857 7.186 270,709 +0.21(+3.07%)
Oct 06, 2020 7.145 7.235 6.849 6.972 130,537 -0.11(-1.51%)
Oct 05, 2020 6.807 7.112 6.725 7.079 199,555 +0.34(+5.01%)
Oct 02, 2020 6.478 6.890 6.338 6.742 206,889 +0.13(+1.99%)
Oct 01, 2020 6.750 6.824 6.445 6.610 280,593 -0.10(-1.47%)
Sep 30, 2020 7.030 7.145 6.659 6.709 231,580 -0.35(-5.01%)
Sep 29, 2020 6.997 7.128 6.873 7.063 79,740 +0.10(+1.42%)
Sep 28, 2020 6.980 7.137 6.840 6.964 162,551 +0.03(+0.47%)
Sep 25, 2020 6.758 7.112 6.758 6.931 135,942 +0.12(+1.81%)
Sep 24, 2020 6.857 6.923 6.643 6.807 246,847 -0.11(-1.55%)
Sep 23, 2020 7.087 7.295 6.898 6.914 235,860 -0.16(-2.33%)
Sep 22, 2020 7.235 7.408 7.079 7.079 254,189 -0.12(-1.71%)
Sep 21, 2020 7.244 7.318 6.997 7.203 140,426 -0.11(-1.46%)
Sep 18, 2020 7.310 7.408 7.211 7.310 397,500 +0.00(+0.00%)
Sep 17, 2020 7.425 7.507 7.235 7.310 197,829 -0.12(-1.55%)
Sep 16, 2020 7.417 7.614 7.318 7.425 191,742 +0.23(+3.20%)
Sep 15, 2020 7.441 7.532 7.194 7.194 183,303 -0.20(-2.67%)
Sep 14, 2020 7.153 7.441 7.083 7.392 171,384 +0.32(+4.54%)
Sep 11, 2020 6.997 7.096 6.997 7.071 73,255 +0.11(+1.54%)
Sep 10, 2020 7.013 7.112 6.956 6.964 148,274 -0.06(-0.82%)
Sep 09, 2020 7.334 7.396 6.725 7.021 514,338 -0.26(-3.62%)
Sep 08, 2020 7.507 7.515 7.268 7.285 213,932 -0.29(-3.80%)
Sep 04, 2020 7.696 7.738 7.433 7.573 171,051 -0.02(-0.32%)
Sep 03, 2020 7.738 7.952 7.573 7.598 156,661 -0.21(-2.74%)
Sep 02, 2020 7.853 7.910 7.696 7.812 283,326 -0.12(-1.45%)
Sep 01, 2020 7.943 8.129 7.869 7.927 164,599 -0.02(-0.21%)
Aug 31, 2020 8.116 8.207 7.935 7.943 180,372 -0.26(-3.21%)
Aug 28, 2020 8.223 8.330 8.009 8.207 164,005 +0.09(+1.12%)
Aug 27, 2020 8.075 8.215 7.966 8.116 155,181 +0.00(+0.00%)
Aug 26, 2020 8.157 8.355 8.059 8.116 233,364 +0.01(+0.10%)
Aug 25, 2020 8.149 8.248 7.902 8.108 185,153 +0.09(+1.13%)
Aug 24, 2020 8.190 8.334 7.952 8.017 255,215 -0.21(-2.60%)
Aug 21, 2020 8.371 8.454 8.188 8.231 280,995 -0.21(-2.44%)
Aug 20, 2020 8.528 8.635 8.404 8.437 163,129 -0.19(-2.19%)
Aug 19, 2020 8.873 8.931 8.594 8.627 179,725 -0.11(-1.23%)
Aug 18, 2020 8.709 8.742 8.421 8.734 225,215 +0.11(+1.24%)
Aug 17, 2020 8.873 8.923 8.569 8.627 209,197 -0.26(-2.96%)
Aug 14, 2020 8.734 8.972 8.676 8.890 213,814 +0.05(+0.56%)
Aug 13, 2020 9.038 9.186 8.725 8.841 327,485 -0.33(-3.59%)
Aug 12, 2020 9.055 9.203 8.734 9.170 507,614 +0.35(+4.01%)
Aug 11, 2020 8.960 9.008 8.744 8.816 510,617 +0.10(+1.19%)
Aug 10, 2020 8.688 8.936 8.580 8.712 511,042 +0.03(+0.37%)
Aug 07, 2020 8.592 8.704 8.464 8.680 343,317 +0.06(+0.74%)
Aug 06, 2020 8.215 8.698 8.207 8.616 353,030 +0.41(+4.98%)
Aug 05, 2020 7.959 8.231 7.807 8.207 420,752 +0.45(+5.78%)
Aug 04, 2020 7.751 7.823 7.615 7.759 313,031 +0.09(+1.15%)
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.