Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.613 5.731 5.596 5.655 65,785,616 +0.05(+0.91%)
Sep 29, 2020 5.680 5.689 5.553 5.604 45,919,372 -0.08(-1.35%)
Sep 28, 2020 5.596 5.748 5.587 5.680 56,014,176 +0.15(+2.77%)
Sep 25, 2020 5.613 5.694 5.519 5.528 63,316,192 -0.13(-2.25%)
Sep 24, 2020 5.604 5.740 5.443 5.655 70,431,184 +0.02(+0.30%)
Sep 23, 2020 5.782 5.884 5.630 5.638 61,904,268 -0.12(-2.06%)
Sep 22, 2020 5.850 5.935 5.748 5.757 65,729,404 -0.08(-1.31%)
Sep 21, 2020 6.020 6.020 5.782 5.833 85,700,824 -0.31(-4.98%)
Sep 18, 2020 6.207 6.283 6.130 6.139 84,712,360 -0.04(-0.69%)
Sep 17, 2020 5.978 6.232 5.927 6.181 99,880,688 +0.22(+3.70%)
Sep 16, 2020 5.986 6.046 5.935 5.961 54,470,876 -0.02(-0.28%)
Sep 15, 2020 6.080 6.097 5.944 5.978 76,771,488 -0.08(-1.26%)
Sep 14, 2020 5.952 6.097 5.927 6.054 69,128,704 +0.11(+1.86%)
Sep 11, 2020 5.893 5.944 5.816 5.944 64,869,248 +0.08(+1.30%)
Sep 10, 2020 5.935 5.969 5.833 5.867 81,523,200 -0.05(-0.86%)
Sep 09, 2020 6.003 6.029 5.884 5.918 66,538,784 -0.05(-0.85%)
Sep 08, 2020 5.799 6.088 5.782 5.969 99,715,920 +0.11(+1.88%)
Sep 04, 2020 5.825 5.901 5.731 5.859 82,460,808 +0.07(+1.17%)
Sep 03, 2020 5.876 6.020 5.740 5.791 91,925,016 -0.11(-1.87%)
Sep 02, 2020 5.782 5.918 5.748 5.901 69,483,480 +0.10(+1.76%)
Sep 01, 2020 5.748 5.833 5.706 5.799 56,761,988 +0.01(+0.15%)
Aug 31, 2020 5.859 5.884 5.765 5.791 58,953,304 -0.10(-1.73%)
Aug 28, 2020 5.884 5.901 5.825 5.893 47,034,368 +0.03(+0.43%)
Aug 27, 2020 5.799 5.927 5.799 5.867 53,816,764 +0.08(+1.32%)
Aug 26, 2020 5.893 5.918 5.748 5.791 57,227,140 -0.10(-1.73%)
Aug 25, 2020 5.952 6.029 5.825 5.893 58,337,336 -0.03(-0.57%)
Aug 24, 2020 5.714 5.944 5.680 5.927 76,507,392 +0.27(+4.80%)
Aug 21, 2020 5.757 5.816 5.647 5.655 46,117,988 -0.15(-2.63%)
Aug 20, 2020 5.748 5.850 5.714 5.808 49,227,496 -0.03(-0.44%)
Aug 19, 2020 5.850 5.961 5.825 5.833 51,970,932 -0.02(-0.29%)
Aug 18, 2020 5.927 5.952 5.850 5.850 47,614,180 -0.08(-1.29%)
Aug 17, 2020 5.986 5.995 5.833 5.927 75,995,440 -0.05(-0.85%)
Aug 14, 2020 5.918 6.037 5.884 5.978 51,251,420 +0.01(+0.14%)
Aug 13, 2020 5.969 6.097 5.944 5.969 58,951,168 -0.07(-1.13%)
Aug 12, 2020 6.224 6.258 5.995 6.037 69,689,296 -0.08(-1.39%)
Aug 11, 2020 6.122 6.266 6.105 6.122 87,143,584 +0.10(+1.69%)
Aug 10, 2020 5.867 6.054 5.863 6.020 67,399,568 +0.20(+3.35%)
Aug 07, 2020 5.833 5.876 5.765 5.825 55,918,008 -0.06(-1.01%)
Aug 06, 2020 5.884 5.944 5.850 5.884 57,281,224 -0.03(-0.43%)
Aug 05, 2020 5.825 5.969 5.825 5.910 97,165,120 +0.08(+1.46%)
Aug 04, 2020 5.867 5.867 5.714 5.825 81,678,880 +0.14(+2.54%)
Aug 03, 2020 5.647 5.706 5.545 5.680 63,403,228 +0.07(+1.21%)
Jul 31, 2020 5.850 5.859 5.536 5.613 135,901,600 -0.11(-1.93%)
Jul 30, 2020 5.723 5.799 5.663 5.723 69,272,640 -0.15(-2.60%)
Jul 29, 2020 5.986 5.995 5.799 5.876 69,971,656 -0.08(-1.28%)
Jul 28, 2020 5.867 5.986 5.859 5.952 66,307,052 +0.07(+1.15%)
Jul 27, 2020 5.876 5.893 5.748 5.884 71,082,872 +0.04(+0.73%)
Jul 24, 2020 5.859 5.952 5.825 5.842 73,362,352 -0.08(-1.43%)
Jul 23, 2020 5.833 5.995 5.774 5.927 104,341,928 +0.12(+2.05%)
Jul 22, 2020 5.638 5.842 5.613 5.808 89,045,864 +0.14(+2.40%)
Jul 21, 2020 5.697 5.782 5.638 5.672 74,574,448 +0.02(+0.30%)
Jul 20, 2020 5.774 5.816 5.587 5.655 84,039,992 -0.12(-2.06%)
Jul 17, 2020 5.859 5.867 5.714 5.774 95,202,768 -0.05(-0.87%)
Jul 16, 2020 5.655 5.859 5.630 5.825 110,092,064 +0.10(+1.78%)
Jul 15, 2020 5.553 5.757 5.536 5.723 119,659,360 +0.32(+5.97%)
Jul 14, 2020 5.247 5.426 5.163 5.400 124,830,328 +0.25(+4.95%)
Jul 13, 2020 5.222 5.281 5.137 5.146 94,244,776 -0.03(-0.66%)
Jul 10, 2020 4.925 5.180 4.874 5.180 86,810,360 +0.22(+4.45%)
Jul 09, 2020 5.171 5.180 4.942 4.959 97,329,528 -0.21(-4.10%)
Jul 08, 2020 5.205 5.247 5.137 5.171 71,682,192 -0.03(-0.49%)
Jul 07, 2020 5.213 5.264 5.171 5.196 66,712,580 -0.06(-1.13%)
Jul 06, 2020 5.213 5.264 5.188 5.256 75,259,616 +0.12(+2.31%)
Jul 02, 2020 5.180 5.239 5.095 5.137 79,225,616 +0.06(+1.17%)
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.