Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.700 5.910 5.690 5.700 22,227,508 +0.03(+0.53%)
Sep 29, 2020 5.980 5.990 5.600 5.670 29,062,806 -0.29(-4.87%)
Sep 28, 2020 6.120 6.230 5.950 5.960 22,023,214 -0.07(-1.16%)
Sep 25, 2020 6.030 6.120 5.950 6.030 17,368,400 +0.00(+0.00%)
Sep 24, 2020 6.110 6.210 5.890 6.030 20,513,580 -0.08(-1.31%)
Sep 23, 2020 6.330 6.480 6.110 6.110 18,048,592 -0.16(-2.55%)
Sep 22, 2020 6.380 6.390 6.140 6.270 21,812,400 -0.04(-0.63%)
Sep 21, 2020 6.570 6.600 6.240 6.310 25,075,398 -0.45(-6.66%)
Sep 18, 2020 6.870 6.920 6.730 6.760 22,678,200 -0.10(-1.46%)
Sep 17, 2020 6.890 7.070 6.840 6.860 12,580,724 -0.12(-1.72%)
Sep 16, 2020 6.900 7.140 6.750 6.980 20,767,292 +0.11(+1.60%)
Sep 15, 2020 7.260 7.300 6.860 6.870 23,459,820 -0.33(-4.58%)
Sep 14, 2020 7.120 7.280 7.050 7.200 13,689,858 +0.15(+2.13%)
Sep 11, 2020 7.400 7.420 6.970 7.050 20,064,600 -0.35(-4.73%)
Sep 10, 2020 7.560 7.800 7.400 7.400 17,722,606 -0.15(-1.99%)
Sep 09, 2020 7.650 7.650 7.360 7.550 20,034,944 -0.07(-0.92%)
Sep 08, 2020 7.530 7.970 7.280 7.620 31,905,940 -0.03(-0.39%)
Sep 04, 2020 7.660 7.810 7.330 7.650 36,679,100 +0.04(+0.53%)
Sep 03, 2020 7.080 7.980 7.070 7.610 80,549,144 +0.63(+9.03%)
Sep 02, 2020 7.450 7.790 6.780 6.980 85,190,072 -0.03(-0.43%)
Sep 01, 2020 6.880 7.150 6.760 7.010 25,727,376 +0.04(+0.57%)
Aug 31, 2020 6.940 7.000 6.700 6.970 24,833,442 +0.02(+0.29%)
Aug 28, 2020 6.660 6.990 6.590 6.950 19,725,900 +0.33(+4.98%)
Aug 27, 2020 6.560 6.750 6.520 6.620 22,438,634 +0.11(+1.69%)
Aug 26, 2020 6.500 6.770 6.490 6.510 17,118,700 -0.06(-0.91%)
Aug 25, 2020 6.690 6.730 6.350 6.570 18,122,964 -0.04(-0.61%)
Aug 24, 2020 6.370 6.620 6.270 6.610 24,103,300 +0.35(+5.59%)
Aug 21, 2020 6.290 6.410 6.200 6.260 16,676,300 -0.02(-0.32%)
Aug 20, 2020 6.400 6.590 6.280 6.280 21,983,942 -0.24(-3.68%)
Aug 19, 2020 6.530 6.800 6.450 6.520 18,428,188 -0.03(-0.46%)
Aug 18, 2020 6.890 6.890 6.420 6.550 43,948,888 -0.60(-8.39%)
Aug 17, 2020 7.210 7.300 6.820 7.150 23,026,552 -0.04(-0.56%)
Aug 14, 2020 6.990 7.750 6.920 7.190 44,989,400 +0.22(+3.16%)
Aug 13, 2020 6.960 7.040 6.870 6.970 15,416,243 -0.15(-2.11%)
Aug 12, 2020 7.170 7.290 6.770 7.120 23,063,532 +0.09(+1.28%)
Aug 11, 2020 7.380 7.660 6.950 7.030 30,175,502 -0.11(-1.54%)
Aug 10, 2020 6.660 7.288 6.600 7.140 29,009,400 +0.52(+7.85%)
Aug 07, 2020 6.200 6.690 6.150 6.620 25,356,700 +0.38(+6.09%)
Aug 06, 2020 6.390 6.420 6.220 6.240 16,272,425 -0.16(-2.50%)
Aug 05, 2020 6.220 6.590 6.210 6.400 27,773,262 +0.27(+4.40%)
Aug 04, 2020 6.050 6.260 6.030 6.130 17,993,404 +0.03(+0.49%)
Aug 03, 2020 6.100 6.200 5.820 6.100 22,014,206 +0.04(+0.66%)
Jul 31, 2020 6.260 6.320 6.000 6.060 23,038,300 -0.16(-2.57%)
Jul 30, 2020 6.350 6.450 6.180 6.220 18,777,356 -0.27(-4.16%)
Jul 29, 2020 6.460 6.720 6.420 6.490 22,510,772 +0.06(+0.93%)
Jul 28, 2020 6.200 6.550 6.150 6.430 23,980,622 +0.22(+3.54%)
Jul 27, 2020 6.440 6.440 6.120 6.210 26,150,704 -0.24(-3.72%)
Jul 24, 2020 6.550 6.700 6.410 6.450 18,896,000 -0.22(-3.30%)
Jul 23, 2020 6.370 6.790 6.320 6.670 29,533,544 +0.21(+3.25%)
Jul 22, 2020 6.490 6.570 6.310 6.460 42,814,264 -0.34(-5.00%)
Jul 21, 2020 6.480 7.020 6.420 6.800 33,131,408 +0.39(+6.08%)
Jul 20, 2020 6.590 6.670 6.360 6.410 20,238,804 -0.24(-3.61%)
Jul 17, 2020 6.880 6.904 6.645 6.650 16,328,200 -0.24(-3.48%)
Jul 16, 2020 6.940 7.140 6.690 6.890 21,367,036 -0.32(-4.44%)
Jul 15, 2020 6.860 7.230 6.850 7.210 32,525,312 +0.48(+7.13%)
Jul 14, 2020 6.460 6.780 6.390 6.730 25,873,236 +0.16(+2.44%)
Jul 13, 2020 6.740 6.820 6.430 6.570 32,210,564 -0.20(-2.95%)
Jul 10, 2020 6.550 6.860 6.460 6.770 20,519,400 +0.14(+2.11%)
Jul 09, 2020 6.710 6.810 6.430 6.630 30,862,522 -0.23(-3.35%)
Jul 08, 2020 6.590 6.860 6.420 6.860 28,314,534 +0.30(+4.57%)
Jul 07, 2020 6.490 6.860 6.360 6.560 30,751,406 -0.05(-0.76%)
Jul 06, 2020 6.910 6.980 6.540 6.610 27,873,808 -0.19(-2.79%)
Jul 02, 2020 6.740 6.890 6.510 6.800 32,021,500 +0.22(+3.34%)
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.