Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.638 5.661 5.452 5.576 404,644 -0.12(-2.04%)
Jul 30, 2020 5.692 5.746 5.576 5.692 144,191 -0.09(-1.61%)
Jul 29, 2020 5.692 5.956 5.692 5.785 214,865 +0.11(+1.91%)
Jul 28, 2020 5.615 5.739 5.599 5.677 170,956 +0.05(+0.83%)
Jul 27, 2020 5.700 5.777 5.475 5.630 308,044 -0.09(-1.63%)
Jul 24, 2020 5.700 5.801 5.584 5.723 354,225 +0.03(+0.54%)
Jul 23, 2020 5.584 5.746 5.568 5.692 334,650 +0.11(+1.94%)
Jul 22, 2020 5.483 5.630 5.452 5.584 336,997 +0.02(+0.42%)
Jul 21, 2020 5.397 5.584 5.335 5.560 341,687 +0.21(+3.91%)
Jul 20, 2020 5.537 5.599 5.335 5.351 348,372 -0.26(-4.56%)
Jul 17, 2020 5.545 5.684 5.483 5.607 269,634 +0.07(+1.26%)
Jul 16, 2020 5.545 5.661 5.491 5.537 307,853 -0.02(-0.28%)
Jul 15, 2020 5.529 5.723 5.428 5.553 646,648 +0.12(+2.29%)
Jul 14, 2020 5.646 5.746 5.421 5.428 420,119 -0.23(-4.11%)
Jul 13, 2020 5.933 5.939 5.630 5.661 442,492 -0.23(-3.95%)
Jul 10, 2020 5.894 6.014 5.847 5.894 370,343 -0.01(-0.13%)
Jul 09, 2020 6.204 6.204 5.839 5.902 457,670 -0.27(-4.40%)
Jul 08, 2020 6.204 6.204 5.925 6.173 529,550 -0.05(-0.87%)
Jul 07, 2020 6.344 6.437 6.212 6.227 359,630 -0.21(-3.25%)
Jul 06, 2020 6.499 6.553 6.289 6.437 438,555 +0.07(+1.10%)
Jul 02, 2020 6.413 6.661 6.367 6.367 531,144 +0.09(+1.36%)
Jul 01, 2020 6.359 6.801 6.235 6.282 602,661 -0.06(-0.98%)
Jun 30, 2020 6.150 6.568 6.142 6.344 471,461 +0.14(+2.25%)
Jun 29, 2020 6.258 6.278 6.049 6.204 498,896 -0.05(-0.87%)
Jun 26, 2020 6.282 6.375 5.863 6.258 869,508 -0.09(-1.47%)
Jun 25, 2020 6.382 6.499 6.274 6.351 432,840 -0.09(-1.44%)
Jun 24, 2020 6.398 6.584 6.289 6.444 475,153 -0.04(-0.60%)
Jun 23, 2020 6.553 6.638 6.359 6.483 428,137 +0.02(+0.36%)
Jun 22, 2020 6.266 6.475 6.033 6.460 749,193 +0.18(+2.84%)
Jun 19, 2020 6.514 6.584 6.227 6.282 816,897 -0.13(-2.06%)
Jun 18, 2020 6.398 6.553 6.266 6.413 315,519 -0.05(-0.72%)
Jun 17, 2020 6.863 6.863 6.421 6.460 292,936 -0.35(-5.13%)
Jun 16, 2020 6.747 7.042 6.662 6.809 433,067 +0.38(+5.91%)
Jun 15, 2020 6.584 6.728 6.274 6.429 475,305 -0.31(-4.60%)
Jun 12, 2020 7.096 7.150 6.592 6.739 378,725 -0.13(-1.92%)
Jun 11, 2020 7.010 7.057 6.871 6.871 390,565 -0.47(-6.44%)
Jun 10, 2020 8.150 8.150 7.336 7.344 322,811 -0.95(-11.41%)
Jun 09, 2020 8.306 8.492 8.150 8.290 399,793 -0.08(-0.93%)
Jun 08, 2020 8.360 8.577 8.205 8.368 350,989 +0.09(+1.03%)
Jun 05, 2020 8.298 8.624 8.213 8.282 438,816 +0.40(+5.01%)
Jun 04, 2020 7.670 7.980 7.654 7.887 369,964 +0.10(+1.29%)
Jun 03, 2020 7.499 7.864 7.499 7.786 256,546 +0.52(+7.15%)
Jun 02, 2020 7.166 7.390 7.104 7.266 380,514 +0.20(+2.85%)
Jun 01, 2020 7.522 7.662 7.065 7.065 242,282 -0.46(-6.08%)
May 29, 2020 7.801 7.887 7.507 7.522 346,746 -0.37(-4.72%)
May 28, 2020 8.391 8.391 7.864 7.895 238,858 -0.36(-4.41%)
May 27, 2020 8.375 8.492 8.050 8.259 555,643 +0.12(+1.43%)
May 26, 2020 8.143 8.267 7.957 8.143 443,337 +0.23(+2.94%)
May 22, 2020 8.065 8.236 7.592 7.910 163,637 -0.19(-2.39%)
May 21, 2020 8.368 8.368 7.949 8.104 352,271 -0.33(-3.95%)
May 20, 2020 8.507 8.527 8.298 8.437 209,819 +0.04(+0.46%)
May 19, 2020 8.507 8.724 8.340 8.399 136,934 -0.20(-2.34%)
May 18, 2020 8.197 8.678 8.197 8.600 220,379 +0.74(+9.48%)
May 15, 2020 7.484 7.980 7.398 7.856 239,975 +0.32(+4.22%)
May 14, 2020 7.375 7.716 7.251 7.538 160,169 -0.08(-1.02%)
May 13, 2020 7.995 7.995 7.429 7.615 188,484 -0.52(-6.39%)
May 12, 2020 8.197 8.282 8.057 8.135 224,078 -0.06(-0.76%)
May 11, 2020 8.228 8.445 8.100 8.197 160,074 -0.22(-2.67%)
May 08, 2020 8.313 8.499 8.220 8.422 152,289 +0.35(+4.32%)
May 07, 2020 7.941 8.298 7.856 8.073 149,450 +0.28(+3.58%)
May 06, 2020 8.143 8.290 7.755 7.794 155,919 -0.37(-4.56%)
May 05, 2020 8.523 8.693 8.150 8.166 148,653 -0.29(-3.39%)
May 04, 2020 8.639 8.742 8.224 8.453 155,763 -0.37(-4.22%)
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.