Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.815 5.815 5.520 5.520 16,213 -0.27(-4.66%)
Sep 29, 2020 5.834 5.895 5.790 5.790 1,860 -0.03(-0.52%)
Sep 28, 2020 5.710 5.850 5.710 5.820 1,620 +0.17(+3.01%)
Sep 25, 2020 5.810 5.851 5.650 5.650 6,900 -0.04(-0.70%)
Sep 24, 2020 5.980 6.025 5.690 5.690 11,671 -0.26(-4.37%)
Sep 23, 2020 6.220 6.331 5.910 5.950 14,136 -0.12(-1.98%)
Sep 22, 2020 6.058 6.220 5.999 6.070 4,406 +0.03(+0.50%)
Sep 21, 2020 5.990 6.040 5.990 6.040 847 -0.18(-2.89%)
Sep 18, 2020 5.940 6.220 5.940 6.220 5,500 +0.11(+1.80%)
Sep 17, 2020 6.070 6.170 6.000 6.110 2,277 -0.01(-0.16%)
Sep 16, 2020 5.900 6.190 5.900 6.120 12,110 +0.27(+4.62%)
Sep 15, 2020 5.880 6.000 5.850 5.850 7,305 -0.03(-0.51%)
Sep 14, 2020 5.980 5.990 5.815 5.880 5,391 -0.02(-0.34%)
Sep 11, 2020 5.990 6.010 5.860 5.900 5,400 -0.14(-2.32%)
Sep 10, 2020 5.990 6.180 5.890 6.040 4,993 -0.02(-0.33%)
Sep 09, 2020 5.990 6.170 5.900 6.060 10,304 +0.16(+2.71%)
Sep 08, 2020 6.000 6.020 5.830 5.900 9,244 -0.05(-0.84%)
Sep 04, 2020 6.250 6.250 5.950 5.950 36,800 -0.33(-5.18%)
Sep 03, 2020 6.633 6.633 6.210 6.275 8,222 -0.27(-4.19%)
Sep 02, 2020 6.670 6.830 6.415 6.550 23,081 -0.07(-1.06%)
Sep 01, 2020 6.400 6.680 6.400 6.620 8,571 +0.31(+4.91%)
Aug 31, 2020 6.220 6.440 6.200 6.310 15,307 +0.07(+1.12%)
Aug 28, 2020 6.380 6.380 6.181 6.240 14,000 -0.06(-0.95%)
Aug 27, 2020 6.490 6.500 6.270 6.300 14,114 -0.13(-2.02%)
Aug 26, 2020 6.518 6.534 6.430 6.430 24,290 -0.04(-0.69%)
Aug 25, 2020 6.560 6.560 6.316 6.475 23,955 -0.03(-0.46%)
Aug 24, 2020 6.560 6.623 6.505 6.505 5,727 -0.21(-3.06%)
Aug 21, 2020 6.670 6.710 6.570 6.710 2,500 +0.03(+0.37%)
Aug 20, 2020 6.660 6.685 6.550 6.685 6,323 -0.10(-1.40%)
Aug 19, 2020 6.800 6.800 6.605 6.780 29,440 +0.03(+0.37%)
Aug 18, 2020 6.760 6.825 6.740 6.755 17,716 -0.03(-0.37%)
Aug 17, 2020 7.070 7.150 6.750 6.780 79,869 -0.38(-5.27%)
Aug 14, 2020 7.350 7.350 7.070 7.157 13,500 -0.06(-0.87%)
Aug 13, 2020 7.190 7.220 7.180 7.220 1,990 +0.04(+0.49%)
Aug 12, 2020 7.210 7.210 7.100 7.185 34,571 -0.05(-0.62%)
Aug 11, 2020 7.300 7.340 7.220 7.230 6,399 -0.09(-1.23%)
Aug 10, 2020 7.260 7.340 7.160 7.320 11,545 +0.12(+1.67%)
Aug 07, 2020 7.240 7.268 7.150 7.200 7,700 +0.06(+0.84%)
Aug 06, 2020 7.200 7.300 7.140 7.140 13,704 -0.21(-2.86%)
Aug 05, 2020 7.170 7.350 7.170 7.350 5,193 +0.18(+2.51%)
Aug 04, 2020 7.150 7.260 7.150 7.170 7,237 +0.02(+0.28%)
Aug 03, 2020 7.376 7.376 7.150 7.150 3,314 +0.05(+0.70%)
Jul 31, 2020 7.400 7.400 7.090 7.100 5,900 -0.30(-4.05%)
Jul 30, 2020 7.480 7.530 7.350 7.400 5,069 -0.08(-1.07%)
Jul 29, 2020 7.432 7.585 7.330 7.480 8,993 -0.07(-0.93%)
Jul 28, 2020 7.410 7.575 7.410 7.550 3,126 +0.25(+3.42%)
Jul 27, 2020 7.310 7.739 7.300 7.300 30,990 +0.08(+1.11%)
Jul 24, 2020 7.100 7.230 7.100 7.220 1,100 -0.03(-0.41%)
Jul 23, 2020 7.320 7.415 7.080 7.250 7,222 +0.12(+1.68%)
Jul 22, 2020 7.100 7.170 7.025 7.130 20,438 +0.03(+0.42%)
Jul 21, 2020 7.140 7.321 7.050 7.100 18,210 +0.01(+0.14%)
Jul 20, 2020 7.120 7.310 7.090 7.090 7,799 -0.12(-1.66%)
Jul 17, 2020 7.160 7.310 7.000 7.210 24,900 +0.01(+0.14%)
Jul 16, 2020 7.250 7.480 7.110 7.200 12,333 -0.01(-0.14%)
Jul 15, 2020 7.280 7.285 7.160 7.210 19,472 -0.05(-0.69%)
Jul 14, 2020 7.390 7.420 7.180 7.260 11,800 -0.16(-2.16%)
Jul 13, 2020 7.490 7.600 7.300 7.420 17,481 -0.04(-0.54%)
Jul 10, 2020 7.460 7.740 7.450 7.460 8,500 -0.05(-0.67%)
Jul 09, 2020 7.770 7.775 7.470 7.510 21,993 -0.34(-4.33%)
Jul 08, 2020 7.940 7.980 7.660 7.850 15,880 +0.03(+0.38%)
Jul 07, 2020 7.730 7.950 7.700 7.820 16,226 -0.08(-1.01%)
Jul 06, 2020 7.930 8.150 7.697 7.900 29,314 +0.13(+1.67%)
Jul 02, 2020 8.330 8.380 7.610 7.770 55,500 -0.43(-5.24%)
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.