Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.540 5.540 4.960 4.980 267,366 -0.26(-4.96%)
Aug 28, 2020 5.080 5.290 4.980 5.240 345,500 +0.31(+6.29%)
Aug 27, 2020 5.000 5.190 4.870 4.930 186,829 +0.03(+0.61%)
Aug 26, 2020 5.140 5.300 4.880 4.900 324,849 -0.30(-5.77%)
Aug 25, 2020 4.930 5.420 4.750 5.200 353,821 +0.28(+5.69%)
Aug 24, 2020 4.380 5.090 4.310 4.920 717,856 +0.62(+14.42%)
Aug 21, 2020 4.420 4.570 4.150 4.300 501,400 -0.13(-2.93%)
Aug 20, 2020 4.780 4.780 4.400 4.430 602,849 -0.32(-6.74%)
Aug 19, 2020 4.660 4.890 4.550 4.750 974,848 +0.09(+1.93%)
Aug 18, 2020 4.630 4.750 4.470 4.660 726,715 -0.03(-0.64%)
Aug 17, 2020 4.900 5.040 4.600 4.690 541,244 -0.19(-3.89%)
Aug 14, 2020 5.010 5.190 4.860 4.880 531,700 -0.12(-2.40%)
Aug 13, 2020 4.950 5.190 4.850 5.000 463,412 -0.02(-0.40%)
Aug 12, 2020 5.000 5.380 4.880 5.020 962,404 +0.06(+1.21%)
Aug 11, 2020 5.090 5.180 3.940 4.960 1,685,743 -0.65(-11.59%)
Aug 10, 2020 5.460 5.916 5.450 5.610 291,400 +0.08(+1.45%)
Aug 07, 2020 5.670 5.850 5.450 5.530 224,000 -0.23(-3.99%)
Aug 06, 2020 5.990 6.130 5.710 5.760 268,125 -0.13(-2.21%)
Aug 05, 2020 6.070 6.242 5.810 5.890 347,111 -0.10(-1.67%)
Aug 04, 2020 5.830 6.060 5.470 5.990 434,218 +0.17(+2.92%)
Aug 03, 2020 6.340 6.360 5.800 5.820 467,992 -0.48(-7.62%)
Jul 31, 2020 6.390 6.570 6.272 6.300 214,200 -0.10(-1.56%)
Jul 30, 2020 6.710 6.740 6.390 6.400 388,314 -0.47(-6.84%)
Jul 29, 2020 6.710 6.950 6.520 6.870 509,612 +0.19(+2.84%)
Jul 28, 2020 6.730 6.950 6.660 6.680 154,277 -0.08(-1.18%)
Jul 27, 2020 7.010 7.010 6.700 6.760 224,448 -0.15(-2.17%)
Jul 24, 2020 6.990 7.120 6.700 6.910 292,900 -0.14(-1.99%)
Jul 23, 2020 6.880 7.170 6.550 7.050 625,069 +0.18(+2.62%)
Jul 22, 2020 7.250 7.380 6.830 6.870 386,493 -0.50(-6.78%)
Jul 21, 2020 7.150 7.410 7.145 7.370 241,338 +0.26(+3.66%)
Jul 20, 2020 6.780 7.350 6.780 7.110 226,578 +0.25(+3.64%)
Jul 17, 2020 7.020 7.080 6.820 6.860 170,800 -0.09(-1.29%)
Jul 16, 2020 7.260 7.300 6.900 6.950 238,331 -0.35(-4.79%)
Jul 15, 2020 7.270 7.610 7.190 7.300 287,996 +0.25(+3.55%)
Jul 14, 2020 7.150 7.200 6.590 7.050 528,037 -0.16(-2.22%)
Jul 13, 2020 7.780 7.960 7.170 7.210 433,546 -0.57(-7.33%)
Jul 10, 2020 7.920 7.920 7.630 7.780 210,100 -0.02(-0.26%)
Jul 09, 2020 7.810 7.980 7.530 7.800 337,338 -0.05(-0.64%)
Jul 08, 2020 8.200 8.200 7.800 7.850 425,380 -0.39(-4.73%)
Jul 07, 2020 8.290 8.360 8.030 8.240 290,184 -0.05(-0.60%)
Jul 06, 2020 8.080 8.380 7.800 8.290 429,633 +0.09(+1.10%)
Jul 02, 2020 8.070 8.520 8.010 8.200 272,300 +0.24(+3.02%)
Jul 01, 2020 8.050 8.280 7.910 7.960 214,169 -0.20(-2.45%)
Jun 30, 2020 8.120 8.260 7.940 8.160 278,116 -0.10(-1.21%)
Jun 29, 2020 7.980 8.380 7.956 8.260 273,428 +0.20(+2.48%)
Jun 26, 2020 8.120 8.130 7.770 8.060 529,100 -0.13(-1.59%)
Jun 25, 2020 7.870 8.200 7.715 8.190 411,440 +0.34(+4.33%)
Jun 24, 2020 7.800 8.140 7.520 7.850 424,139 -0.09(-1.13%)
Jun 23, 2020 7.860 8.400 7.860 7.940 429,050 +0.12(+1.53%)
Jun 22, 2020 7.850 7.950 7.670 7.820 528,722 -0.04(-0.51%)
Jun 19, 2020 7.780 8.550 7.750 7.860 742,200 +0.20(+2.61%)
Jun 18, 2020 7.620 7.730 7.360 7.660 582,563 -0.05(-0.65%)
Jun 17, 2020 7.800 7.880 7.460 7.710 488,312 -0.14(-1.78%)
Jun 16, 2020 8.050 8.470 7.690 7.850 391,222 +0.06(+0.77%)
Jun 15, 2020 7.700 7.990 7.500 7.790 239,132 -0.20(-2.50%)
Jun 12, 2020 8.220 8.400 7.620 7.990 356,900 +0.10(+1.27%)
Jun 11, 2020 8.550 8.550 7.780 7.890 618,703 -0.84(-9.62%)
Jun 10, 2020 8.860 8.900 8.715 8.730 283,961 -0.13(-1.47%)
Jun 09, 2020 9.720 9.720 8.700 8.860 707,320 -1.07(-10.78%)
Jun 08, 2020 8.900 10.34 8.810 9.930 628,200 +0.96(+10.70%)
Jun 05, 2020 8.520 9.200 8.520 8.970 479,400 +0.45(+5.28%)
Jun 04, 2020 8.150 8.530 8.010 8.520 400,976 +0.22(+2.65%)
Jun 03, 2020 7.870 8.340 7.850 8.300 379,117 +0.41(+5.20%)
Jun 02, 2020 8.020 8.130 7.820 7.890 367,241 +0.02(+0.25%)
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.