Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.040 6.060 5.810 5.950 405,500 -0.12(-1.98%)
Oct 29, 2020 5.720 6.260 5.700 6.070 631,448 +0.51(+9.17%)
Oct 28, 2020 5.790 5.820 5.440 5.560 739,566 -0.33(-5.60%)
Oct 27, 2020 5.800 6.080 5.770 5.890 386,290 +0.09(+1.55%)
Oct 26, 2020 5.800 5.960 5.710 5.800 239,681 -0.03(-0.51%)
Oct 23, 2020 5.850 5.950 5.760 5.830 241,800 +0.07(+1.22%)
Oct 22, 2020 6.060 6.090 5.550 5.760 558,842 -0.30(-4.95%)
Oct 21, 2020 6.360 6.400 6.030 6.060 313,015 -0.25(-3.96%)
Oct 20, 2020 6.680 6.740 6.260 6.310 379,709 -0.30(-4.54%)
Oct 19, 2020 6.460 6.770 6.450 6.610 388,890 +0.22(+3.44%)
Oct 16, 2020 6.470 6.517 6.280 6.390 424,400 -0.07(-1.08%)
Oct 15, 2020 6.460 6.528 6.110 6.460 760,093 -0.27(-4.01%)
Oct 14, 2020 6.220 6.810 6.160 6.730 1,816,819 +0.60(+9.79%)
Oct 13, 2020 6.260 6.300 6.060 6.130 269,312 -0.18(-2.85%)
Oct 12, 2020 6.410 6.430 6.210 6.310 376,031 +0.00(+0.00%)
Oct 09, 2020 6.380 6.440 6.190 6.310 406,700 +0.12(+1.94%)
Oct 08, 2020 6.150 6.220 6.080 6.190 282,754 +0.14(+2.31%)
Oct 07, 2020 6.150 6.250 6.020 6.050 358,615 +0.08(+1.34%)
Oct 06, 2020 6.180 6.240 5.878 5.970 1,053,784 -0.58(-8.85%)
Oct 05, 2020 6.390 6.740 6.360 6.550 604,068 +0.34(+5.48%)
Oct 02, 2020 6.240 6.540 6.160 6.210 638,700 -0.22(-3.42%)
Oct 01, 2020 6.340 6.440 6.130 6.430 918,361 +0.31(+5.07%)
Sep 30, 2020 6.030 6.420 5.790 6.120 2,418,400 +0.18(+3.03%)
Sep 29, 2020 4.930 6.360 4.930 5.940 9,755,045 +0.97(+19.52%)
Sep 28, 2020 4.940 5.080 4.940 4.970 271,212 +0.04(+0.81%)
Sep 25, 2020 4.900 5.030 4.855 4.930 242,200 +0.01(+0.20%)
Sep 24, 2020 5.030 5.130 4.905 4.920 182,416 -0.13(-2.57%)
Sep 23, 2020 5.180 5.235 4.980 5.050 417,009 -0.07(-1.37%)
Sep 22, 2020 5.280 5.280 5.040 5.120 245,487 -0.16(-3.03%)
Sep 21, 2020 5.240 5.315 5.120 5.280 306,894 -0.12(-2.22%)
Sep 18, 2020 5.800 5.800 5.221 5.400 584,000 -0.28(-4.93%)
Sep 17, 2020 5.800 5.830 5.560 5.680 328,092 -0.19(-3.24%)
Sep 16, 2020 5.430 6.150 5.370 5.870 2,165,391 +0.56(+10.55%)
Sep 15, 2020 5.050 5.330 4.987 5.310 433,097 +0.31(+6.20%)
Sep 14, 2020 4.930 5.010 4.910 5.000 252,471 +0.08(+1.63%)
Sep 11, 2020 5.130 5.140 4.870 4.920 221,300 -0.18(-3.53%)
Sep 10, 2020 5.140 5.370 5.080 5.100 496,128 -0.01(-0.20%)
Sep 09, 2020 5.100 5.180 4.985 5.110 358,116 +0.12(+2.40%)
Sep 08, 2020 5.010 5.150 4.790 4.990 394,575 -0.15(-3.01%)
Sep 04, 2020 5.270 5.304 4.870 5.145 360,700 -0.11(-2.00%)
Sep 03, 2020 5.720 5.720 5.190 5.250 445,298 -0.55(-9.48%)
Sep 02, 2020 6.030 6.030 5.610 5.800 467,137 -0.25(-4.13%)
Sep 01, 2020 5.700 6.200 5.690 6.050 1,139,629 +0.41(+7.27%)
Aug 31, 2020 5.700 5.700 5.432 5.640 544,006 +0.07(+1.26%)
Aug 28, 2020 5.620 5.750 5.480 5.570 232,200 -0.03(-0.54%)
Aug 27, 2020 5.860 5.870 5.470 5.600 448,056 -0.15(-2.61%)
Aug 26, 2020 5.970 6.050 5.590 5.750 1,376,660 -0.17(-2.87%)
Aug 25, 2020 5.000 5.990 5.000 5.920 3,352,932 +0.97(+19.60%)
Aug 24, 2020 4.520 4.960 4.520 4.950 384,399 +0.42(+9.27%)
Aug 21, 2020 4.930 4.930 4.510 4.530 438,700 -0.41(-8.30%)
Aug 20, 2020 4.960 4.980 4.860 4.940 324,239 -0.09(-1.79%)
Aug 19, 2020 5.000 5.070 4.910 5.030 121,155 +0.00(+0.00%)
Aug 18, 2020 5.130 5.190 4.950 5.030 205,941 -0.05(-0.98%)
Aug 17, 2020 4.910 5.170 4.910 5.080 231,351 +0.16(+3.25%)
Aug 14, 2020 5.040 5.040 4.785 4.920 243,100 -0.10(-1.99%)
Aug 13, 2020 5.020 5.100 4.910 5.020 288,730 -0.02(-0.40%)
Aug 12, 2020 5.030 5.060 4.950 5.040 222,691 +0.09(+1.82%)
Aug 11, 2020 4.950 5.070 4.865 4.950 268,631 +0.06(+1.23%)
Aug 10, 2020 5.050 5.050 4.850 4.890 176,908 -0.11(-2.20%)
Aug 07, 2020 5.070 5.140 4.955 5.000 246,400 -0.08(-1.57%)
Aug 06, 2020 4.920 5.140 4.760 5.080 536,134 +0.16(+3.25%)
Aug 05, 2020 5.000 5.000 4.820 4.920 440,153 -0.04(-0.81%)
Aug 04, 2020 4.860 4.990 4.790 4.960 236,693 +0.10(+2.06%)
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.