Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.328 6.368 6.105 6.232 1,275,199 -0.13(-2.01%)
Jul 30, 2020 6.464 6.575 6.184 6.360 2,038,998 -0.40(-5.90%)
Jul 29, 2020 6.424 6.803 6.376 6.759 2,039,956 +0.34(+5.22%)
Jul 28, 2020 6.392 6.567 6.272 6.424 1,824,405 +0.01(+0.12%)
Jul 27, 2020 6.583 6.583 6.376 6.416 2,595,475 -0.24(-3.60%)
Jul 24, 2020 6.647 6.751 6.528 6.655 1,743,373 -0.02(-0.36%)
Jul 23, 2020 6.360 6.703 6.240 6.679 3,741,567 +0.19(+2.95%)
Jul 22, 2020 6.376 6.679 6.001 6.488 3,524,267 -0.17(-2.52%)
Jul 21, 2020 6.153 6.687 6.153 6.655 3,451,878 +0.64(+10.61%)
Jul 20, 2020 6.192 6.272 5.825 6.017 2,690,018 -0.26(-4.19%)
Jul 17, 2020 6.703 6.703 6.280 6.280 1,956,032 -0.44(-6.53%)
Jul 16, 2020 6.711 6.907 6.536 6.719 1,556,328 -0.10(-1.52%)
Jul 15, 2020 6.392 6.899 6.352 6.823 2,346,858 +0.68(+11.04%)
Jul 14, 2020 6.368 6.368 6.037 6.145 1,772,519 -0.22(-3.51%)
Jul 13, 2020 6.512 6.559 6.204 6.368 2,222,934 +0.00(+0.00%)
Jul 10, 2020 6.033 6.432 5.913 6.368 1,715,428 +0.35(+5.84%)
Jul 09, 2020 6.232 6.376 6.009 6.017 1,574,784 -0.30(-4.80%)
Jul 08, 2020 6.384 6.520 6.168 6.320 1,764,942 -0.14(-2.10%)
Jul 07, 2020 6.552 6.623 6.408 6.456 1,931,570 -0.28(-4.15%)
Jul 06, 2020 6.831 6.978 6.591 6.735 1,239,233 +0.16(+2.43%)
Jul 02, 2020 6.839 7.054 6.528 6.575 1,634,475 +0.06(+0.86%)
Jul 01, 2020 7.102 7.174 6.508 6.520 2,043,091 -0.55(-7.79%)
Jun 30, 2020 6.663 7.110 6.663 7.070 1,994,164 +0.24(+3.50%)
Jun 29, 2020 6.448 6.907 6.328 6.831 2,023,932 +0.53(+8.35%)
Jun 26, 2020 6.567 6.579 6.248 6.304 3,369,828 -0.52(-7.60%)
Jun 25, 2020 6.496 6.982 6.427 6.823 3,128,101 +0.26(+4.01%)
Jun 24, 2020 7.014 7.030 6.544 6.559 2,133,751 -0.67(-9.27%)
Jun 23, 2020 7.725 7.868 7.222 7.230 1,905,071 -0.22(-2.89%)
Jun 22, 2020 7.350 7.501 7.078 7.445 1,792,464 +0.06(+0.76%)
Jun 19, 2020 7.365 7.509 7.082 7.389 4,985,507 +0.01(+0.11%)
Jun 18, 2020 7.150 7.605 7.126 7.381 2,801,060 -0.02(-0.32%)
Jun 17, 2020 7.453 7.597 7.282 7.405 4,029,793 +0.18(+2.43%)
Jun 16, 2020 7.533 7.533 6.919 7.230 2,421,549 +0.30(+4.38%)
Jun 15, 2020 6.392 6.982 6.392 6.927 2,314,678 -0.06(-0.91%)
Jun 12, 2020 7.014 7.154 6.496 6.990 2,274,706 +0.68(+10.82%)
Jun 11, 2020 6.480 6.940 6.293 6.308 2,362,182 -0.87(-12.07%)
Jun 10, 2020 7.914 7.914 7.158 7.174 2,693,719 -0.76(-9.63%)
Jun 09, 2020 7.899 8.200 7.813 7.938 2,848,500 -0.42(-5.04%)
Jun 08, 2020 8.180 8.491 8.066 8.359 3,955,348 +0.67(+8.72%)
Jun 05, 2020 7.797 8.187 7.564 7.688 4,200,732 +0.55(+7.76%)
Jun 04, 2020 6.979 7.314 6.792 7.135 2,598,138 +0.11(+1.55%)
Jun 03, 2020 6.823 7.115 6.815 7.026 3,092,853 +0.49(+7.52%)
Jun 02, 2020 6.503 6.612 6.363 6.534 2,500,529 +0.18(+2.82%)
Jun 01, 2020 6.386 6.636 6.168 6.355 1,801,531 +0.06(+0.99%)
May 29, 2020 6.355 6.503 6.094 6.293 2,275,615 -0.32(-4.83%)
May 28, 2020 6.870 6.920 6.441 6.612 3,152,682 -0.13(-1.97%)
May 27, 2020 6.511 6.784 6.066 6.745 3,522,591 +0.67(+11.04%)
May 26, 2020 5.708 6.144 5.677 6.074 3,060,148 +0.74(+13.89%)
May 22, 2020 5.606 5.677 5.170 5.333 1,694,271 -0.23(-4.20%)
May 21, 2020 5.544 5.786 5.482 5.567 2,321,763 +0.00(+0.00%)
May 20, 2020 5.450 5.614 5.380 5.567 2,329,573 +0.37(+7.21%)
May 19, 2020 5.240 5.427 5.022 5.193 3,900,730 -0.11(-2.06%)
May 18, 2020 4.803 5.349 4.795 5.302 2,976,375 +0.82(+18.26%)
May 15, 2020 4.499 4.624 4.351 4.484 2,247,016 -0.04(-0.86%)
May 14, 2020 4.078 4.538 3.899 4.523 2,469,095 +0.27(+6.42%)
May 13, 2020 4.484 4.520 4.101 4.250 2,973,917 -0.31(-6.84%)
May 12, 2020 4.936 5.029 4.538 4.562 2,770,214 -0.19(-3.94%)
May 11, 2020 4.959 5.006 4.663 4.749 2,159,630 -0.36(-7.02%)
May 08, 2020 4.912 5.115 4.811 5.107 1,839,191 +0.37(+7.91%)
May 07, 2020 4.523 4.920 4.523 4.733 2,582,863 +0.26(+5.75%)
May 06, 2020 4.951 5.002 4.445 4.476 2,068,753 -0.39(-8.01%)
May 05, 2020 4.928 5.037 4.717 4.866 3,036,569 +0.03(+0.65%)
May 04, 2020 4.632 4.893 4.421 4.834 1,785,337 +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.