Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.200 5.330 5.060 5.290 3,136,700 +0.11(+2.12%)
Jul 30, 2020 5.130 5.230 5.080 5.180 1,317,493 -0.04(-0.77%)
Jul 29, 2020 5.150 5.250 5.120 5.220 1,388,331 +0.09(+1.75%)
Jul 28, 2020 5.220 5.320 5.100 5.130 1,835,672 -0.15(-2.84%)
Jul 27, 2020 5.070 5.340 5.050 5.280 2,644,554 +0.23(+4.55%)
Jul 24, 2020 5.100 5.150 5.020 5.050 1,827,500 -0.11(-2.13%)
Jul 23, 2020 5.230 5.350 5.120 5.160 1,910,729 -0.04(-0.77%)
Jul 22, 2020 5.100 5.250 5.060 5.200 1,713,234 +0.09(+1.76%)
Jul 21, 2020 4.980 5.190 4.940 5.110 3,131,938 +0.18(+3.65%)
Jul 20, 2020 4.900 4.960 4.840 4.930 1,167,621 +0.01(+0.20%)
Jul 17, 2020 4.990 5.050 4.870 4.920 1,490,400 -0.02(-0.40%)
Jul 16, 2020 4.970 5.030 4.910 4.940 1,282,876 -0.05(-1.00%)
Jul 15, 2020 4.840 5.110 4.840 4.990 2,699,898 +0.16(+3.31%)
Jul 14, 2020 4.930 5.010 4.640 4.830 3,719,276 -0.14(-2.82%)
Jul 13, 2020 4.890 5.310 4.870 4.970 4,583,155 +0.07(+1.43%)
Jul 10, 2020 4.830 4.910 4.825 4.900 1,641,500 +0.05(+1.03%)
Jul 09, 2020 4.900 4.970 4.780 4.850 1,653,901 -0.10(-2.02%)
Jul 08, 2020 4.790 4.960 4.740 4.950 2,216,655 +0.12(+2.48%)
Jul 07, 2020 4.900 5.000 4.800 4.830 1,804,847 -0.12(-2.42%)
Jul 06, 2020 4.830 4.970 4.810 4.950 2,045,557 +0.16(+3.34%)
Jul 02, 2020 4.710 4.909 4.690 4.790 2,060,000 +0.13(+2.79%)
Jul 01, 2020 4.720 4.800 4.600 4.660 1,946,630 -0.10(-2.10%)
Jun 30, 2020 4.640 4.810 4.620 4.760 1,335,343 +0.06(+1.28%)
Jun 29, 2020 4.600 4.780 4.530 4.700 2,173,495 +0.15(+3.30%)
Jun 26, 2020 4.660 4.750 4.500 4.550 2,571,200 -0.21(-4.41%)
Jun 25, 2020 4.560 4.780 4.550 4.760 1,879,662 +0.12(+2.59%)
Jun 24, 2020 4.820 4.870 4.530 4.640 2,076,035 -0.19(-3.93%)
Jun 23, 2020 4.730 4.930 4.720 4.830 2,159,488 +0.13(+2.77%)
Jun 22, 2020 4.590 4.730 4.520 4.700 2,703,157 +0.16(+3.52%)
Jun 19, 2020 4.610 4.655 4.510 4.540 3,290,300 +0.00(+0.00%)
Jun 18, 2020 4.570 4.640 4.450 4.540 1,757,826 -0.07(-1.52%)
Jun 17, 2020 4.620 4.690 4.530 4.610 1,757,546 +0.03(+0.66%)
Jun 16, 2020 4.680 4.770 4.510 4.580 2,521,503 +0.10(+2.23%)
Jun 15, 2020 4.280 4.530 4.190 4.480 3,187,549 +0.16(+3.70%)
Jun 12, 2020 4.490 4.540 4.260 4.320 2,787,600 +0.05(+1.17%)
Jun 11, 2020 4.690 4.700 4.230 4.270 3,801,356 -0.67(-13.56%)
Jun 10, 2020 5.060 5.100 4.780 4.940 2,952,072 -0.12(-2.37%)
Jun 09, 2020 5.130 5.180 4.930 5.060 3,797,879 -0.13(-2.50%)
Jun 08, 2020 4.920 5.410 4.910 5.190 4,949,777 +0.33(+6.79%)
Jun 05, 2020 4.700 4.930 4.650 4.860 3,691,500 +0.16(+3.40%)
Jun 04, 2020 4.680 4.770 4.640 4.700 2,735,033 -0.05(-1.05%)
Jun 03, 2020 4.750 4.810 4.680 4.750 2,770,907 +0.03(+0.64%)
Jun 02, 2020 4.740 4.830 4.670 4.720 3,203,345 -0.02(-0.42%)
Jun 01, 2020 4.780 4.850 4.680 4.740 3,163,701 +0.03(+0.64%)
May 29, 2020 4.520 4.780 4.440 4.710 4,344,000 +0.18(+3.97%)
May 28, 2020 4.890 4.940 4.530 4.530 3,889,242 -0.30(-6.21%)
May 27, 2020 4.400 4.880 4.380 4.830 11,165,089 +0.48(+11.03%)
May 26, 2020 4.210 4.410 4.210 4.350 3,264,360 +0.19(+4.57%)
May 22, 2020 4.160 4.210 4.102 4.160 1,587,900 -0.01(-0.24%)
May 21, 2020 4.130 4.250 4.090 4.170 2,213,789 +0.03(+0.72%)
May 20, 2020 4.100 4.310 4.100 4.140 3,165,852 +0.11(+2.73%)
May 19, 2020 3.900 4.330 3.890 4.030 6,702,364 +0.12(+3.07%)
May 18, 2020 3.810 3.950 3.790 3.910 3,876,135 +0.10(+2.62%)
May 15, 2020 3.460 3.930 3.400 3.810 7,414,900 +0.31(+8.86%)
May 14, 2020 3.440 3.550 3.310 3.500 4,809,825 -0.04(-1.13%)
May 13, 2020 3.380 3.730 3.260 3.540 9,052,241 +0.14(+4.12%)
May 12, 2020 3.390 3.500 3.380 3.400 2,470,479 +0.05(+1.49%)
May 11, 2020 3.400 3.470 3.310 3.350 2,973,519 -0.09(-2.76%)
May 08, 2020 3.500 3.600 3.280 3.445 5,867,900 +0.07(+2.23%)
May 07, 2020 3.320 3.380 3.200 3.370 4,278,192 +0.12(+3.69%)
May 06, 2020 3.250 3.330 3.180 3.250 1,806,925 +0.04(+1.25%)
May 05, 2020 3.320 3.420 3.200 3.210 3,160,401 -0.04(-1.23%)
May 04, 2020 3.230 3.350 3.140 3.250 1,948,274 -0.05(-1.52%)
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.