Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.083 6.235 5.967 6.235 3,311,162 +0.13(+2.05%)
Oct 29, 2020 5.859 6.155 5.752 6.110 3,943,484 +0.26(+4.44%)
Oct 28, 2020 6.065 6.164 5.850 5.850 6,242,569 -0.37(-5.91%)
Oct 27, 2020 6.513 6.531 6.217 6.217 4,278,878 -0.37(-5.58%)
Oct 26, 2020 6.621 6.621 6.414 6.585 2,997,896 -0.13(-1.87%)
Oct 23, 2020 6.701 6.791 6.540 6.710 2,105,307 +0.07(+1.08%)
Oct 22, 2020 6.388 6.656 6.352 6.638 3,800,196 +0.20(+3.06%)
Oct 21, 2020 6.388 6.522 6.316 6.441 2,076,466 +0.04(+0.56%)
Oct 20, 2020 6.612 6.706 6.381 6.406 3,642,172 -0.10(-1.52%)
Oct 19, 2020 6.540 6.656 6.414 6.504 6,644,974 -0.01(-0.14%)
Oct 16, 2020 6.576 6.647 6.370 6.513 4,328,934 -0.09(-1.36%)
Oct 15, 2020 6.406 6.764 6.334 6.603 4,859,444 +0.18(+2.79%)
Oct 14, 2020 6.522 6.558 6.388 6.423 2,700,594 -0.07(-1.10%)
Oct 13, 2020 6.630 6.674 6.441 6.495 3,981,396 -0.24(-3.59%)
Oct 12, 2020 6.701 6.795 6.582 6.737 2,477,481 +0.00(+0.00%)
Oct 09, 2020 6.988 7.024 6.701 6.737 3,225,436 -0.20(-2.84%)
Oct 08, 2020 6.934 6.997 6.782 6.934 3,089,000 +0.11(+1.57%)
Oct 07, 2020 6.719 6.907 6.719 6.827 3,506,253 +0.16(+2.42%)
Oct 06, 2020 6.809 6.988 6.594 6.665 4,006,289 -0.03(-0.40%)
Oct 05, 2020 6.737 6.791 6.540 6.692 2,615,438 +0.05(+0.81%)
Oct 02, 2020 6.047 6.679 6.038 6.638 4,436,761 +0.36(+5.71%)
Oct 01, 2020 6.083 6.289 5.984 6.280 3,873,619 +0.20(+3.24%)
Sep 30, 2020 6.182 6.379 6.047 6.083 4,598,132 -0.10(-1.59%)
Sep 29, 2020 6.325 6.325 6.056 6.182 6,743,652 -0.17(-2.68%)
Sep 28, 2020 6.199 6.504 6.182 6.352 3,739,137 +0.30(+4.88%)
Sep 25, 2020 5.940 6.110 5.940 6.056 3,848,846 +0.01(+0.15%)
Sep 24, 2020 5.976 6.199 5.868 6.047 4,610,683 +0.03(+0.45%)
Sep 23, 2020 6.137 6.298 5.904 6.020 6,306,914 -0.07(-1.18%)
Sep 22, 2020 6.271 6.468 6.083 6.092 6,405,381 -0.06(-1.02%)
Sep 21, 2020 6.540 6.603 6.146 6.155 10,949,329 -0.56(-8.28%)
Sep 18, 2020 6.898 6.907 6.634 6.710 9,776,881 -0.29(-4.10%)
Sep 17, 2020 6.809 7.024 6.764 6.997 3,824,602 +0.03(+0.39%)
Sep 16, 2020 6.683 7.140 6.612 6.970 5,874,155 +0.28(+4.15%)
Sep 15, 2020 6.531 6.952 6.495 6.692 5,359,300 +0.17(+2.61%)
Sep 14, 2020 6.576 6.630 6.226 6.522 8,604,643 -0.06(-0.95%)
Sep 11, 2020 6.809 6.853 6.531 6.585 5,158,064 -0.22(-3.29%)
Sep 10, 2020 7.060 7.104 6.809 6.809 5,774,954 -0.23(-3.31%)
Sep 09, 2020 7.418 7.418 6.988 7.042 6,242,369 -0.37(-4.96%)
Sep 08, 2020 7.373 7.499 7.073 7.409 6,318,731 +0.00(+0.00%)
Sep 04, 2020 7.230 7.516 7.194 7.409 5,519,608 +0.27(+3.76%)
Sep 03, 2020 6.979 7.418 6.970 7.140 6,315,295 +0.14(+2.05%)
Sep 02, 2020 6.871 7.006 6.773 6.997 4,948,984 +0.04(+0.64%)
Sep 01, 2020 6.970 7.051 6.871 6.952 4,541,340 -0.15(-2.14%)
Aug 31, 2020 7.167 7.194 7.015 7.104 3,922,390 -0.14(-1.98%)
Aug 28, 2020 6.943 7.248 6.807 7.248 4,375,927 +0.30(+4.39%)
Aug 27, 2020 6.862 7.077 6.845 6.943 3,648,772 +0.11(+1.57%)
Aug 26, 2020 6.988 7.140 6.791 6.836 3,466,496 -0.27(-3.78%)
Aug 25, 2020 7.230 7.337 6.862 7.104 3,701,059 -0.07(-1.00%)
Aug 24, 2020 6.737 7.185 6.531 7.176 6,643,759 +0.52(+7.81%)
Aug 21, 2020 6.809 6.831 6.630 6.656 5,051,688 -0.22(-3.26%)
Aug 20, 2020 6.701 6.997 6.594 6.880 3,673,621 +0.15(+2.26%)
Aug 19, 2020 6.943 6.979 6.728 6.728 4,108,432 -0.19(-2.72%)
Aug 18, 2020 7.077 7.158 6.889 6.916 5,530,660 -0.22(-3.14%)
Aug 17, 2020 7.035 7.316 6.894 7.140 5,584,486 +0.11(+1.50%)
Aug 14, 2020 6.903 7.184 6.828 7.035 5,548,661 +0.09(+1.27%)
Aug 13, 2020 7.210 7.413 6.929 6.947 5,086,320 -0.35(-4.82%)
Aug 12, 2020 7.378 7.448 6.947 7.298 5,624,537 +0.11(+1.47%)
Aug 11, 2020 7.430 7.773 7.114 7.193 10,273,333 -0.04(-0.61%)
Aug 10, 2020 7.052 7.518 7.052 7.237 10,030,259 +0.33(+4.84%)
Aug 07, 2020 6.806 6.980 6.621 6.903 6,838,394 +0.04(+0.64%)
Aug 06, 2020 6.973 7.061 6.806 6.859 4,183,857 -0.17(-2.38%)
Aug 05, 2020 7.254 7.342 7.008 7.026 3,574,669 -0.13(-1.84%)
Aug 04, 2020 6.692 7.250 6.665 7.158 7,305,874 +0.47(+7.11%)
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.