Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.340 6.380 6.116 6.244 1,272,857 -0.13(-2.01%)
Jul 30, 2020 6.476 6.588 6.196 6.372 2,035,255 -0.40(-5.90%)
Jul 29, 2020 6.436 6.815 6.388 6.771 2,036,210 +0.34(+5.22%)
Jul 28, 2020 6.404 6.580 6.284 6.436 1,821,055 +0.01(+0.12%)
Jul 27, 2020 6.596 6.596 6.388 6.428 2,590,709 -0.24(-3.60%)
Jul 24, 2020 6.660 6.763 6.540 6.668 1,740,172 -0.02(-0.36%)
Jul 23, 2020 6.372 6.715 6.252 6.691 3,734,697 +0.19(+2.95%)
Jul 22, 2020 6.388 6.691 6.012 6.500 3,517,796 -0.17(-2.52%)
Jul 21, 2020 6.164 6.699 6.164 6.668 3,445,540 +0.64(+10.61%)
Jul 20, 2020 6.204 6.284 5.836 6.028 2,685,079 -0.26(-4.19%)
Jul 17, 2020 6.715 6.715 6.292 6.292 1,952,440 -0.44(-6.53%)
Jul 16, 2020 6.723 6.919 6.548 6.731 1,553,470 -0.10(-1.52%)
Jul 15, 2020 6.404 6.911 6.364 6.835 2,342,549 +0.68(+11.04%)
Jul 14, 2020 6.380 6.380 6.048 6.156 1,769,264 -0.22(-3.51%)
Jul 13, 2020 6.524 6.572 6.216 6.380 2,218,852 +0.00(+0.00%)
Jul 10, 2020 6.044 6.444 5.924 6.380 1,712,278 +0.35(+5.84%)
Jul 09, 2020 6.244 6.388 6.020 6.028 1,571,892 -0.30(-4.80%)
Jul 08, 2020 6.396 6.532 6.180 6.332 1,761,701 -0.14(-2.10%)
Jul 07, 2020 6.564 6.636 6.420 6.468 1,928,024 -0.28(-4.15%)
Jul 06, 2020 6.843 6.991 6.604 6.747 1,236,958 +0.16(+2.43%)
Jul 02, 2020 6.851 7.067 6.540 6.588 1,631,474 +0.06(+0.86%)
Jul 01, 2020 7.115 7.187 6.520 6.532 2,039,340 -0.55(-7.79%)
Jun 30, 2020 6.676 7.123 6.676 7.083 1,990,502 +0.24(+3.50%)
Jun 29, 2020 6.460 6.919 6.340 6.843 2,020,216 +0.53(+8.35%)
Jun 26, 2020 6.580 6.592 6.260 6.316 3,363,641 -0.52(-7.60%)
Jun 25, 2020 6.508 6.995 6.439 6.835 3,122,357 +0.26(+4.01%)
Jun 24, 2020 7.027 7.043 6.556 6.572 2,129,833 -0.67(-9.27%)
Jun 23, 2020 7.739 7.883 7.235 7.243 1,901,573 -0.22(-2.89%)
Jun 22, 2020 7.363 7.515 7.091 7.459 1,789,173 +0.06(+0.76%)
Jun 19, 2020 7.379 7.523 7.095 7.403 4,976,353 +0.01(+0.11%)
Jun 18, 2020 7.163 7.619 7.139 7.395 2,795,917 -0.02(-0.32%)
Jun 17, 2020 7.467 7.611 7.295 7.419 4,022,393 +0.18(+2.43%)
Jun 16, 2020 7.547 7.547 6.931 7.243 2,417,103 +0.30(+4.38%)
Jun 15, 2020 6.404 6.995 6.404 6.939 2,310,428 -0.06(-0.91%)
Jun 12, 2020 7.027 7.167 6.508 7.003 2,270,529 +0.68(+10.82%)
Jun 11, 2020 6.492 6.952 6.304 6.320 2,357,845 -0.87(-12.07%)
Jun 10, 2020 7.929 7.929 7.171 7.187 2,688,773 -0.77(-9.63%)
Jun 09, 2020 7.913 8.215 7.827 7.952 2,843,270 -0.42(-5.04%)
Jun 08, 2020 8.195 8.507 8.081 8.374 3,948,086 +0.67(+8.72%)
Jun 05, 2020 7.812 8.202 7.577 7.702 4,193,019 +0.55(+7.76%)
Jun 04, 2020 6.992 7.327 6.804 7.148 2,593,367 +0.11(+1.55%)
Jun 03, 2020 6.835 7.128 6.828 7.038 3,087,174 +0.49(+7.52%)
Jun 02, 2020 6.515 6.624 6.374 6.546 2,495,937 +0.18(+2.82%)
Jun 01, 2020 6.398 6.648 6.179 6.367 1,798,223 +0.06(+0.99%)
May 29, 2020 6.367 6.515 6.105 6.304 2,271,437 -0.32(-4.83%)
May 28, 2020 6.882 6.933 6.453 6.624 3,146,893 -0.13(-1.97%)
May 27, 2020 6.523 6.796 6.078 6.757 3,516,123 +0.67(+11.04%)
May 26, 2020 5.718 6.156 5.687 6.085 3,054,529 +0.74(+13.89%)
May 22, 2020 5.617 5.687 5.179 5.343 1,691,161 -0.23(-4.20%)
May 21, 2020 5.554 5.796 5.492 5.578 2,317,500 +0.00(+0.00%)
May 20, 2020 5.460 5.624 5.390 5.578 2,325,295 +0.37(+7.21%)
May 19, 2020 5.250 5.437 5.031 5.203 3,893,568 -0.11(-2.06%)
May 18, 2020 4.812 5.359 4.804 5.312 2,970,910 +0.82(+18.26%)
May 15, 2020 4.507 4.632 4.359 4.492 2,242,891 -0.04(-0.86%)
May 14, 2020 4.086 4.546 3.906 4.531 2,464,562 +0.27(+6.42%)
May 13, 2020 4.492 4.528 4.109 4.257 2,968,456 -0.31(-6.84%)
May 12, 2020 4.945 5.039 4.546 4.570 2,765,128 -0.19(-3.94%)
May 11, 2020 4.968 5.015 4.671 4.757 2,155,665 -0.36(-7.02%)
May 08, 2020 4.921 5.125 4.820 5.117 1,835,814 +0.37(+7.91%)
May 07, 2020 4.531 4.929 4.531 4.742 2,578,121 +0.26(+5.75%)
May 06, 2020 4.960 5.011 4.453 4.484 2,064,954 -0.39(-8.01%)
May 05, 2020 4.937 5.046 4.726 4.875 3,030,994 +0.03(+0.65%)
May 04, 2020 4.640 4.902 4.429 4.843 1,782,059 +0.13(+2.82%)
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.