Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.930 5.930 5.785 5.820 1,599,328 -0.13(-2.18%)
Aug 28, 2020 5.910 5.969 5.865 5.950 2,707,900 +0.17(+2.94%)
Aug 27, 2020 5.820 5.860 5.750 5.780 1,756,613 +0.00(+0.00%)
Aug 26, 2020 5.750 5.810 5.740 5.780 1,783,777 +0.08(+1.40%)
Aug 25, 2020 5.790 5.810 5.645 5.700 1,738,426 -0.04(-0.70%)
Aug 24, 2020 5.600 5.740 5.580 5.740 2,567,131 +0.13(+2.32%)
Aug 21, 2020 5.550 5.630 5.540 5.610 2,839,200 -0.01(-0.18%)
Aug 20, 2020 5.580 5.640 5.550 5.620 2,387,503 -0.05(-0.88%)
Aug 19, 2020 5.700 5.780 5.660 5.670 1,859,074 +0.02(+0.35%)
Aug 18, 2020 5.720 5.740 5.640 5.650 2,894,125 +0.04(+0.71%)
Aug 17, 2020 5.730 5.730 5.600 5.610 1,999,020 -0.04(-0.71%)
Aug 14, 2020 5.630 5.710 5.630 5.650 1,461,800 +0.03(+0.53%)
Aug 13, 2020 5.690 5.725 5.590 5.620 1,819,006 -0.12(-2.09%)
Aug 12, 2020 5.850 5.850 5.725 5.740 1,817,592 -0.01(-0.17%)
Aug 11, 2020 5.770 5.840 5.730 5.750 3,392,512 +0.17(+3.05%)
Aug 10, 2020 5.510 5.587 5.500 5.580 2,870,800 +0.04(+0.72%)
Aug 07, 2020 5.370 5.550 5.330 5.540 2,970,900 +0.00(+0.00%)
Aug 06, 2020 5.500 5.560 5.490 5.540 2,288,297 -0.04(-0.72%)
Aug 05, 2020 5.560 5.620 5.550 5.580 1,461,716 +0.12(+2.20%)
Aug 04, 2020 5.390 5.470 5.380 5.460 1,928,786 +0.08(+1.49%)
Aug 03, 2020 5.310 5.410 5.277 5.380 1,687,835 +0.14(+2.67%)
Jul 31, 2020 5.380 5.390 5.205 5.240 5,216,400 -0.04(-0.76%)
Jul 30, 2020 5.180 5.280 5.120 5.280 4,141,296 -0.23(-4.17%)
Jul 29, 2020 5.470 5.530 5.410 5.510 4,546,963 -0.25(-4.34%)
Jul 28, 2020 5.700 5.800 5.660 5.760 2,648,757 +0.07(+1.23%)
Jul 27, 2020 5.700 5.740 5.660 5.690 2,469,827 -0.07(-1.22%)
Jul 24, 2020 5.850 5.860 5.760 5.760 2,256,900 -0.09(-1.54%)
Jul 23, 2020 5.900 5.930 5.830 5.850 3,046,178 -0.08(-1.35%)
Jul 22, 2020 5.900 5.980 5.870 5.930 3,470,450 +0.05(+0.85%)
Jul 21, 2020 5.880 5.940 5.850 5.880 3,252,669 +0.05(+0.86%)
Jul 20, 2020 5.790 5.865 5.780 5.830 2,977,118 +0.05(+0.87%)
Jul 17, 2020 5.780 5.840 5.740 5.780 3,572,300 -0.12(-2.03%)
Jul 16, 2020 5.910 5.970 5.875 5.900 4,175,133 -0.18(-2.96%)
Jul 15, 2020 6.100 6.110 6.005 6.080 3,720,403 +0.10(+1.67%)
Jul 14, 2020 5.910 5.990 5.885 5.980 4,558,855 +0.07(+1.18%)
Jul 13, 2020 6.050 6.055 5.890 5.910 5,181,810 -0.10(-1.66%)
Jul 10, 2020 5.820 6.020 5.800 6.010 4,192,700 +0.41(+7.32%)
Jul 09, 2020 5.760 5.770 5.590 5.600 3,679,500 -0.17(-2.95%)
Jul 08, 2020 5.680 5.790 5.670 5.770 2,449,554 +0.12(+2.12%)
Jul 07, 2020 5.770 5.780 5.650 5.650 2,349,314 -0.18(-3.09%)
Jul 06, 2020 5.820 5.880 5.750 5.830 3,684,587 +0.03(+0.52%)
Jul 02, 2020 5.900 5.940 5.785 5.800 3,996,400 +0.18(+3.20%)
Jul 01, 2020 5.670 5.730 5.600 5.620 3,391,635 -0.04(-0.71%)
Jun 30, 2020 5.560 5.680 5.535 5.660 3,130,027 +0.05(+0.89%)
Jun 29, 2020 5.550 5.640 5.530 5.610 3,352,550 +0.23(+4.28%)
Jun 26, 2020 5.580 5.603 5.380 5.380 3,897,500 -0.27(-4.78%)
Jun 25, 2020 5.500 5.675 5.470 5.650 3,904,669 +0.15(+2.73%)
Jun 24, 2020 5.650 5.660 5.465 5.500 3,501,841 -0.26(-4.51%)
Jun 23, 2020 5.830 5.850 5.750 5.760 2,524,858 +0.04(+0.70%)
Jun 22, 2020 5.720 5.770 5.660 5.720 5,045,728 +0.07(+1.24%)
Jun 19, 2020 5.880 5.880 5.615 5.650 3,813,700 -0.17(-2.92%)
Jun 18, 2020 5.820 5.920 5.800 5.820 3,865,612 -0.07(-1.19%)
Jun 17, 2020 6.040 6.040 5.880 5.890 3,563,993 -0.23(-3.76%)
Jun 16, 2020 6.250 6.280 6.015 6.120 5,301,045 +0.22(+3.73%)
Jun 15, 2020 5.700 5.950 5.670 5.900 4,766,040 -0.02(-0.34%)
Jun 12, 2020 5.990 6.060 5.745 5.920 4,687,100 +0.19(+3.32%)
Jun 11, 2020 5.820 5.920 5.610 5.730 5,808,609 -0.50(-8.03%)
Jun 10, 2020 6.410 6.420 6.220 6.230 5,022,091 -0.20(-3.11%)
Jun 09, 2020 6.370 6.480 6.300 6.430 5,291,172 -0.29(-4.32%)
Jun 08, 2020 6.790 6.810 6.570 6.720 7,224,553 +0.12(+1.82%)
Jun 05, 2020 6.610 6.710 6.580 6.600 9,884,500 +0.37(+5.94%)
Jun 04, 2020 6.170 6.300 6.070 6.230 8,123,212 -0.04(-0.64%)
Jun 03, 2020 6.110 6.320 6.089 6.270 7,208,783 +0.32(+5.38%)
Jun 02, 2020 6.050 6.065 5.920 5.950 5,272,993 -0.04(-0.67%)
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.