Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.790 6.060 5.590 5.900 284,875 +0.08(+1.37%)
Aug 28, 2020 5.830 5.919 5.700 5.820 137,100 +0.01(+0.17%)
Aug 27, 2020 5.710 5.950 5.510 5.810 205,421 +0.22(+3.94%)
Aug 26, 2020 5.720 5.830 5.300 5.590 262,968 -0.10(-1.76%)
Aug 25, 2020 5.400 5.790 5.340 5.690 150,442 +0.33(+6.16%)
Aug 24, 2020 5.620 5.640 5.150 5.360 269,058 -0.28(-4.96%)
Aug 21, 2020 5.870 5.870 5.520 5.640 168,000 -0.26(-4.41%)
Aug 20, 2020 5.870 6.060 5.780 5.900 237,258 +0.15(+2.61%)
Aug 19, 2020 5.700 6.200 5.590 5.750 625,822 +0.02(+0.35%)
Aug 18, 2020 5.450 5.850 5.200 5.730 671,268 +0.28(+5.14%)
Aug 17, 2020 5.470 5.590 5.290 5.450 253,103 +0.08(+1.49%)
Aug 14, 2020 5.190 5.440 5.100 5.370 189,100 +0.18(+3.47%)
Aug 13, 2020 5.180 5.310 5.080 5.190 137,524 +0.05(+0.97%)
Aug 12, 2020 5.300 5.300 5.050 5.140 308,908 -0.04(-0.77%)
Aug 11, 2020 5.600 5.690 5.130 5.180 455,220 -0.36(-6.50%)
Aug 10, 2020 5.100 5.600 5.080 5.540 1,345,907 +0.46(+9.06%)
Aug 07, 2020 5.350 5.450 4.960 5.080 438,000 -0.17(-3.24%)
Aug 06, 2020 5.440 5.560 5.150 5.250 978,664 -0.11(-2.05%)
Aug 05, 2020 5.790 5.790 5.250 5.360 269,879 -0.27(-4.80%)
Aug 04, 2020 5.510 5.920 5.400 5.630 274,480 +0.31(+5.83%)
Aug 03, 2020 5.730 5.860 5.290 5.320 216,414 -0.23(-4.14%)
Jul 31, 2020 5.950 6.250 5.530 5.550 271,600 -0.80(-12.60%)
Jul 30, 2020 5.700 6.380 5.440 6.350 710,727 -0.01(-0.16%)
Jul 29, 2020 5.600 6.660 5.130 6.360 1,814,333 +0.36(+6.00%)
Jul 28, 2020 9.110 9.200 5.790 6.000 32,430,858 +1.34(+28.76%)
Jul 27, 2020 4.500 4.715 4.360 4.660 179,177 +0.19(+4.25%)
Jul 24, 2020 4.640 4.640 4.310 4.470 144,400 -0.27(-5.70%)
Jul 23, 2020 4.810 4.870 4.620 4.740 75,441 -0.10(-2.07%)
Jul 22, 2020 4.500 4.950 4.500 4.840 217,058 +0.30(+6.61%)
Jul 21, 2020 4.530 4.690 4.460 4.540 125,938 -0.04(-0.87%)
Jul 20, 2020 4.700 4.700 4.470 4.580 190,457 -0.21(-4.38%)
Jul 17, 2020 4.530 4.840 4.420 4.790 280,600 +0.13(+2.79%)
Jul 16, 2020 4.600 5.190 4.520 4.660 604,731 +0.18(+4.02%)
Jul 15, 2020 4.460 4.770 4.360 4.480 149,836 +0.08(+1.82%)
Jul 14, 2020 4.150 4.460 4.050 4.400 237,098 +0.14(+3.29%)
Jul 13, 2020 4.800 4.980 4.220 4.260 370,236 -0.54(-11.25%)
Jul 10, 2020 4.830 4.950 4.680 4.800 126,100 -0.03(-0.62%)
Jul 09, 2020 5.030 5.030 4.640 4.830 164,175 -0.25(-4.92%)
Jul 08, 2020 5.010 5.270 4.880 5.080 299,562 +0.01(+0.20%)
Jul 07, 2020 5.070 5.280 4.800 5.070 297,187 -0.27(-5.06%)
Jul 06, 2020 4.490 5.380 4.420 5.340 1,110,826 +0.39(+7.88%)
Jul 02, 2020 8.220 8.730 4.890 4.950 42,693,600 +1.48(+42.65%)
Jul 01, 2020 3.920 4.130 3.380 3.470 419,620 -0.38(-9.87%)
Jun 30, 2020 3.770 4.240 3.630 3.850 901,039 +0.12(+3.22%)
Jun 29, 2020 3.940 4.090 3.660 3.730 136,884 -0.19(-4.85%)
Jun 26, 2020 4.060 4.268 3.770 3.920 190,800 -0.10(-2.49%)
Jun 25, 2020 4.500 4.550 3.960 4.020 212,646 -0.56(-12.23%)
Jun 24, 2020 5.000 5.050 4.420 4.580 304,153 -0.61(-11.75%)
Jun 23, 2020 5.050 5.300 4.290 5.190 725,953 +0.18(+3.59%)
Jun 22, 2020 3.630 7.480 3.570 5.010 10,719,223 +1.32(+35.77%)
Jun 19, 2020 3.640 3.830 3.430 3.690 449,100 +0.12(+3.36%)
Jun 18, 2020 3.270 3.710 3.260 3.570 186,269 -0.11(-2.99%)
Jun 17, 2020 4.260 4.290 3.640 3.680 257,188 -0.52(-12.38%)
Jun 16, 2020 4.100 4.500 3.900 4.200 354,495 +0.42(+11.11%)
Jun 15, 2020 3.810 3.970 3.590 3.780 110,122 -0.20(-5.03%)
Jun 12, 2020 3.710 4.360 3.700 3.980 240,100 +0.56(+16.37%)
Jun 11, 2020 3.600 4.150 3.320 3.420 324,080 -0.51(-12.98%)
Jun 10, 2020 5.150 5.310 3.900 3.930 289,077 -1.27(-24.42%)
Jun 09, 2020 5.420 5.700 4.990 5.200 473,046 -0.13(-2.44%)
Jun 08, 2020 4.610 5.380 4.610 5.330 348,754 +0.82(+18.18%)
Jun 05, 2020 3.810 4.990 3.810 4.510 718,700 +0.86(+23.56%)
Jun 04, 2020 3.420 3.750 3.320 3.650 285,325 +0.21(+6.10%)
Jun 03, 2020 3.020 3.740 2.930 3.440 537,541 +0.48(+16.22%)
Jun 02, 2020 3.110 3.170 2.850 2.960 205,919 -0.14(-4.52%)
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.