Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.002 6.002 5.800 5.800 956 -0.20(-3.33%)
Sep 29, 2020 6.000 6.000 6.000 258 +0.00(+0.00%)
Sep 28, 2020 5.980 6.145 5.980 6.000 1,736 +0.20(+3.36%)
Sep 25, 2020 6.238 6.238 5.660 5.805 7,400 -0.44(-6.97%)
Sep 24, 2020 5.910 6.240 5.600 6.240 2,401 +0.37(+6.27%)
Sep 23, 2020 5.760 6.000 5.760 5.872 2,606 +0.12(+2.12%)
Sep 22, 2020 6.050 6.070 5.730 5.750 6,140 -0.30(-4.96%)
Sep 21, 2020 5.720 6.050 5.596 6.050 12,551 +0.28(+4.85%)
Sep 18, 2020 5.570 5.770 5.470 5.770 6,500 +0.37(+6.85%)
Sep 17, 2020 5.380 5.440 5.251 5.400 9,124 +0.26(+5.06%)
Sep 16, 2020 5.110 5.250 5.110 5.140 2,803 -0.04(-0.77%)
Sep 15, 2020 5.160 5.360 5.100 5.180 1,821 +0.08(+1.57%)
Sep 14, 2020 5.140 5.140 5.100 5.100 2,065 -0.05(-0.97%)
Sep 11, 2020 5.310 5.330 5.150 5.150 2,600 +0.00(+0.00%)
Sep 10, 2020 5.110 5.364 5.110 5.150 2,047 -0.34(-6.17%)
Sep 09, 2020 5.390 5.489 5.150 5.489 2,134 +0.26(+4.95%)
Sep 08, 2020 5.400 5.430 5.115 5.230 12,146 -0.05(-0.95%)
Sep 04, 2020 5.150 5.280 5.000 5.280 6,000 +0.17(+3.23%)
Sep 03, 2020 5.420 5.420 5.060 5.115 14,699 -0.30(-5.63%)
Sep 02, 2020 5.490 5.520 5.410 5.420 2,295 -0.05(-1.00%)
Sep 01, 2020 5.940 5.962 5.475 5.475 6,857 -0.08(-1.35%)
Aug 31, 2020 5.710 5.780 5.550 5.550 2,526 -0.20(-3.48%)
Aug 28, 2020 5.735 5.908 5.540 5.750 13,500 +0.30(+5.50%)
Aug 27, 2020 5.700 5.900 5.430 5.450 4,156 -0.21(-3.71%)
Aug 26, 2020 5.820 5.820 5.560 5.660 2,809 -0.09(-1.57%)
Aug 25, 2020 5.500 5.781 5.480 5.750 9,726 +0.26(+4.74%)
Aug 24, 2020 5.500 5.650 5.475 5.490 5,339 -0.21(-3.68%)
Aug 21, 2020 5.710 5.749 5.670 5.700 4,000 -0.11(-1.89%)
Aug 20, 2020 5.760 5.810 5.760 5.810 754 +0.03(+0.52%)
Aug 19, 2020 5.535 5.780 5.535 5.780 3,089 +0.34(+6.25%)
Aug 18, 2020 5.500 5.820 5.430 5.440 10,433 -0.02(-0.37%)
Aug 17, 2020 5.889 5.889 5.420 5.460 1,681 -0.30(-5.21%)
Aug 14, 2020 6.080 6.080 5.750 5.760 5,400 -0.26(-4.32%)
Aug 13, 2020 5.990 6.060 5.890 6.020 1,149 +0.12(+2.03%)
Aug 12, 2020 6.170 6.170 5.700 5.900 4,498 -0.28(-4.53%)
Aug 11, 2020 6.192 6.192 5.630 6.180 14,272 +0.04(+0.65%)
Aug 10, 2020 6.210 6.210 5.950 6.140 14,803 -0.05(-0.81%)
Aug 07, 2020 5.750 6.190 5.747 6.190 25,500 +0.37(+6.36%)
Aug 06, 2020 5.227 5.820 5.145 5.820 9,911 +0.72(+14.12%)
Aug 05, 2020 5.400 5.700 5.050 5.100 5,550 -0.18(-3.41%)
Aug 04, 2020 5.350 5.707 5.120 5.280 7,199 -0.02(-0.38%)
Aug 03, 2020 5.400 5.450 5.026 5.300 27,251 +0.00(+0.00%)
Jul 31, 2020 5.377 5.730 5.247 5.300 28,900 +0.02(+0.38%)
Jul 30, 2020 5.250 5.730 5.240 5.280 9,585 +0.03(+0.57%)
Jul 29, 2020 5.500 5.540 5.250 5.250 15,179 -0.27(-4.91%)
Jul 28, 2020 5.700 5.700 5.500 5.521 10,104 -0.08(-1.41%)
Jul 27, 2020 5.805 5.805 5.591 5.600 1,482 +0.01(+0.18%)
Jul 24, 2020 6.000 6.040 5.550 5.590 17,600 -0.12(-2.10%)
Jul 23, 2020 5.650 5.990 5.650 5.710 2,500 +0.06(+1.06%)
Jul 22, 2020 5.860 6.030 5.650 5.650 9,103 -0.16(-2.75%)
Jul 21, 2020 5.830 5.910 5.580 5.810 19,553 +0.40(+7.39%)
Jul 20, 2020 5.600 5.833 5.410 5.410 19,315 -0.25(-4.33%)
Jul 17, 2020 5.850 5.860 5.440 5.655 34,600 -0.19(-3.33%)
Jul 16, 2020 5.690 5.850 5.610 5.850 6,216 +0.00(+0.00%)
Jul 15, 2020 5.810 6.000 5.700 5.850 11,107 +0.14(+2.45%)
Jul 14, 2020 5.590 6.040 5.590 5.710 3,871 -0.05(-0.87%)
Jul 13, 2020 5.750 6.110 5.580 5.760 45,743 -0.17(-2.87%)
Jul 10, 2020 6.460 6.460 5.540 5.930 44,800 -0.37(-5.87%)
Jul 09, 2020 6.230 6.620 6.050 6.300 11,833 -0.26(-3.96%)
Jul 08, 2020 6.930 6.950 6.300 6.560 16,357 -0.44(-6.29%)
Jul 07, 2020 6.990 7.280 6.580 7.000 7,931 -0.01(-0.14%)
Jul 06, 2020 7.250 7.585 7.010 7.010 8,535 -0.06(-0.85%)
Jul 02, 2020 7.380 7.380 7.010 7.070 4,400 +0.12(+1.73%)
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.