Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.300 4.400 4.280 4.330 743,800 -0.03(-0.69%)
Jul 30, 2020 4.450 4.510 4.330 4.360 820,124 -0.19(-4.18%)
Jul 29, 2020 4.210 4.560 4.120 4.550 1,429,479 +0.36(+8.59%)
Jul 28, 2020 4.090 4.230 4.050 4.190 688,941 +0.08(+1.95%)
Jul 27, 2020 4.250 4.280 4.050 4.110 943,342 -0.18(-4.20%)
Jul 24, 2020 4.410 4.430 4.270 4.290 835,900 -0.17(-3.81%)
Jul 23, 2020 4.390 4.495 4.350 4.460 848,520 +0.02(+0.45%)
Jul 22, 2020 4.550 4.600 4.410 4.440 1,122,006 -0.11(-2.42%)
Jul 21, 2020 4.760 4.830 4.550 4.550 1,623,699 -0.14(-2.99%)
Jul 20, 2020 4.880 4.930 4.680 4.690 1,059,418 -0.17(-3.50%)
Jul 17, 2020 4.850 5.005 4.840 4.860 786,000 +0.01(+0.21%)
Jul 16, 2020 4.940 4.970 4.760 4.850 1,012,805 -0.12(-2.41%)
Jul 15, 2020 4.880 5.090 4.840 4.970 1,657,881 +0.30(+6.42%)
Jul 14, 2020 4.890 4.900 4.560 4.670 1,807,464 -0.24(-4.89%)
Jul 13, 2020 4.740 5.085 4.690 4.910 1,981,049 +0.26(+5.59%)
Jul 10, 2020 4.310 4.720 4.300 4.650 1,536,200 +0.29(+6.65%)
Jul 09, 2020 4.510 4.550 4.300 4.360 821,782 -0.15(-3.33%)
Jul 08, 2020 4.530 4.540 4.340 4.510 1,069,746 -0.03(-0.66%)
Jul 07, 2020 4.680 4.695 4.520 4.540 649,044 -0.14(-2.99%)
Jul 06, 2020 4.600 4.710 4.550 4.680 777,763 +0.16(+3.54%)
Jul 02, 2020 4.730 4.730 4.500 4.520 961,100 -0.12(-2.59%)
Jul 01, 2020 4.780 4.870 4.570 4.640 913,366 -0.12(-2.52%)
Jun 30, 2020 4.630 4.770 4.590 4.760 1,022,657 +0.09(+1.93%)
Jun 29, 2020 4.650 4.830 4.580 4.670 943,840 +0.09(+1.97%)
Jun 26, 2020 4.830 4.840 4.450 4.580 2,927,900 -0.25(-5.18%)
Jun 25, 2020 4.770 4.890 4.650 4.830 1,842,442 +0.01(+0.21%)
Jun 24, 2020 4.970 5.010 4.750 4.820 1,318,343 -0.25(-4.93%)
Jun 23, 2020 5.160 5.160 5.020 5.070 1,422,879 -0.04(-0.78%)
Jun 22, 2020 4.800 5.130 4.690 5.110 2,096,395 +0.28(+5.80%)
Jun 19, 2020 5.060 5.100 4.780 4.830 2,350,400 -0.12(-2.42%)
Jun 18, 2020 4.770 4.950 4.700 4.950 1,383,956 +0.13(+2.70%)
Jun 17, 2020 4.760 4.870 4.660 4.820 1,000,791 +0.08(+1.69%)
Jun 16, 2020 4.570 4.770 4.430 4.740 1,244,034 +0.38(+8.72%)
Jun 15, 2020 4.380 4.555 4.253 4.360 1,517,064 -0.12(-2.68%)
Jun 12, 2020 4.730 4.760 4.400 4.480 1,249,400 +0.05(+1.13%)
Jun 11, 2020 4.880 4.960 4.420 4.430 1,766,518 -0.63(-12.45%)
Jun 10, 2020 5.430 5.465 4.970 5.060 1,789,157 -0.40(-7.33%)
Jun 09, 2020 4.970 5.560 4.940 5.460 2,699,189 +0.38(+7.48%)
Jun 08, 2020 5.010 5.100 4.920 5.080 1,713,934 +0.13(+2.63%)
Jun 05, 2020 4.780 5.000 4.700 4.950 2,150,300 +0.28(+6.00%)
Jun 04, 2020 4.730 4.815 4.580 4.670 1,564,861 -0.12(-2.51%)
Jun 03, 2020 4.780 4.830 4.680 4.790 1,181,595 +0.09(+1.91%)
Jun 02, 2020 4.780 4.810 4.635 4.700 1,534,388 -0.06(-1.26%)
Jun 01, 2020 4.870 4.910 4.750 4.760 1,777,189 -0.11(-2.26%)
May 29, 2020 4.740 4.895 4.660 4.870 1,384,700 +0.03(+0.62%)
May 28, 2020 4.870 5.020 4.790 4.840 1,170,158 -0.11(-2.22%)
May 27, 2020 5.050 5.130 4.705 4.950 2,325,451 -0.02(-0.40%)
May 26, 2020 4.900 5.000 4.790 4.970 2,635,472 +0.28(+5.97%)
May 22, 2020 4.510 4.840 4.420 4.690 1,966,100 +0.16(+3.53%)
May 21, 2020 4.500 4.660 4.330 4.530 1,605,818 -0.04(-0.88%)
May 20, 2020 4.610 4.660 4.520 4.570 1,202,748 +0.04(+0.88%)
May 19, 2020 4.400 4.640 4.390 4.530 2,008,433 +0.15(+3.42%)
May 18, 2020 4.320 4.590 4.310 4.380 2,499,608 +0.26(+6.31%)
May 15, 2020 4.100 4.240 4.050 4.120 1,227,500 +0.02(+0.49%)
May 14, 2020 4.290 4.290 4.070 4.100 1,871,016 -0.26(-5.96%)
May 13, 2020 4.310 4.440 4.050 4.360 2,178,485 +0.09(+2.11%)
May 12, 2020 4.650 4.650 4.200 4.270 3,932,028 -0.29(-6.36%)
May 11, 2020 3.910 4.740 3.900 4.560 12,210,453 +1.01(+28.45%)
May 08, 2020 3.640 3.640 3.460 3.550 1,416,800 +0.00(+0.00%)
May 07, 2020 3.450 3.605 3.439 3.550 1,289,055 +0.16(+4.72%)
May 06, 2020 3.560 3.630 3.370 3.390 950,581 -0.18(-5.04%)
May 05, 2020 3.480 3.650 3.480 3.570 972,594 +0.18(+5.31%)
May 04, 2020 3.320 3.455 3.240 3.390 779,079 +0.05(+1.50%)
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.