Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.759 6.759 6.707 6.708 24,805 -0.06(-0.82%)
Oct 29, 2020 6.721 6.839 6.701 6.763 36,099 +0.08(+1.13%)
Oct 28, 2020 6.725 6.725 6.666 6.687 34,831 -0.06(-0.92%)
Oct 27, 2020 6.777 6.790 6.749 6.749 31,460 -0.06(-0.91%)
Oct 26, 2020 6.804 6.811 6.770 6.811 13,423 +0.01(+0.20%)
Oct 23, 2020 6.956 6.956 6.687 6.797 49,175 -0.16(-2.28%)
Oct 22, 2020 6.805 6.956 6.805 6.956 24,063 +0.12(+1.82%)
Oct 21, 2020 6.832 6.866 6.797 6.832 24,330 +0.03(+0.51%)
Oct 20, 2020 6.839 6.866 6.791 6.797 22,714 -0.01(-0.10%)
Oct 19, 2020 6.783 6.825 6.783 6.804 32,303 +0.02(+0.30%)
Oct 16, 2020 6.839 6.873 6.777 6.783 43,808 -0.10(-1.50%)
Oct 15, 2020 6.790 6.887 6.778 6.887 42,837 +0.09(+1.39%)
Oct 14, 2020 6.804 6.818 6.770 6.792 33,069 -0.02(-0.27%)
Oct 13, 2020 6.887 6.923 6.808 6.811 30,664 -0.09(-1.25%)
Oct 12, 2020 6.873 6.928 6.863 6.897 27,130 -0.01(-0.15%)
Oct 09, 2020 6.990 6.990 6.894 6.908 41,196 -0.06(-0.79%)
Oct 08, 2020 7.045 7.065 6.887 6.963 57,992 -0.08(-1.17%)
Oct 07, 2020 7.058 7.079 7.011 7.045 47,421 -0.04(-0.58%)
Oct 06, 2020 7.024 7.086 7.024 7.086 30,699 +0.03(+0.39%)
Oct 05, 2020 7.038 7.065 7.006 7.058 79,537 +0.03(+0.39%)
Oct 02, 2020 6.949 7.065 6.867 7.031 27,341 +0.01(+0.19%)
Oct 01, 2020 6.963 7.086 6.928 7.017 40,283 +0.10(+1.38%)
Sep 30, 2020 6.887 6.922 6.826 6.922 20,571 +0.03(+0.50%)
Sep 29, 2020 6.887 6.887 6.798 6.887 32,336 +0.04(+0.60%)
Sep 28, 2020 6.792 6.855 6.748 6.846 40,406 +0.08(+1.11%)
Sep 25, 2020 6.771 6.771 6.621 6.771 57,898 +0.00(+0.00%)
Sep 24, 2020 6.730 6.771 6.696 6.771 19,802 +0.03(+0.41%)
Sep 23, 2020 6.798 6.805 6.730 6.744 44,717 -0.01(-0.10%)
Sep 22, 2020 6.703 6.867 6.696 6.751 46,055 +0.08(+1.23%)
Sep 21, 2020 6.669 6.703 6.614 6.669 47,683 -0.08(-1.12%)
Sep 18, 2020 6.840 6.840 6.669 6.744 31,873 -0.08(-1.20%)
Sep 17, 2020 6.771 6.826 6.771 6.826 14,068 +0.02(+0.30%)
Sep 16, 2020 6.819 6.840 6.744 6.805 24,576 -0.01(-0.20%)
Sep 15, 2020 6.846 6.857 6.730 6.819 21,204 -0.01(-0.10%)
Sep 14, 2020 6.798 6.887 6.764 6.826 43,422 +0.04(+0.60%)
Sep 11, 2020 6.798 6.805 6.771 6.785 19,153 +0.01(+0.20%)
Sep 10, 2020 6.662 6.798 6.614 6.771 32,579 +0.08(+1.23%)
Sep 09, 2020 6.737 6.743 6.675 6.689 36,622 -0.03(-0.40%)
Sep 08, 2020 6.791 6.832 6.703 6.716 60,941 -0.06(-0.90%)
Sep 04, 2020 6.743 6.954 6.703 6.777 31,249 +0.09(+1.42%)
Sep 03, 2020 6.845 6.886 6.581 6.682 105,142 -0.18(-2.57%)
Sep 02, 2020 6.933 6.933 6.859 6.859 88,096 -0.09(-1.37%)
Sep 01, 2020 6.784 6.954 6.696 6.954 73,473 +0.18(+2.71%)
Aug 31, 2020 6.709 6.784 6.676 6.770 51,386 +0.03(+0.40%)
Aug 28, 2020 6.682 6.764 6.621 6.743 58,519 +0.14(+2.10%)
Aug 27, 2020 6.635 6.686 6.540 6.605 74,047 +0.06(+0.89%)
Aug 26, 2020 6.608 6.642 6.499 6.547 69,787 -0.05(-0.74%)
Aug 25, 2020 6.585 6.608 6.577 6.596 27,477 +0.00(+0.02%)
Aug 24, 2020 6.534 6.594 6.531 6.594 44,429 -0.01(-0.21%)
Aug 21, 2020 6.560 6.608 6.391 6.608 52,033 +0.00(+0.00%)
Aug 20, 2020 6.581 6.608 6.553 6.608 17,822 +0.07(+1.04%)
Aug 19, 2020 6.526 6.594 6.513 6.540 44,958 -0.01(-0.10%)
Aug 18, 2020 6.492 6.547 6.445 6.547 32,636 +0.09(+1.47%)
Aug 17, 2020 6.472 6.492 6.452 6.452 17,171 -0.03(-0.42%)
Aug 14, 2020 6.581 6.581 6.465 6.479 16,509 -0.09(-1.42%)
Aug 13, 2020 6.608 6.628 6.567 6.572 35,726 -0.06(-0.94%)
Aug 12, 2020 6.648 6.648 6.574 6.635 19,050 +0.04(+0.62%)
Aug 11, 2020 6.634 6.655 6.564 6.594 30,970 +0.00(+0.00%)
Aug 10, 2020 6.560 6.657 6.534 6.594 38,343 +0.03(+0.51%)
Aug 07, 2020 6.560 6.560 6.536 6.560 29,129 +0.01(+0.10%)
Aug 06, 2020 6.493 6.567 6.493 6.554 17,475 +0.04(+0.62%)
Aug 05, 2020 6.433 6.540 6.433 6.513 24,131 +0.08(+1.26%)
Aug 04, 2020 6.285 6.433 6.285 6.433 61,570 +0.10(+1.59%)
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.