Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 6.860 7.170 6.390 6.580 45,974,404 -0.30(-4.36%)
Jun 30, 2020 6.600 6.940 6.360 6.880 35,556,044 +0.26(+3.93%)
Jun 29, 2020 6.080 6.640 5.960 6.620 37,054,448 +0.60(+9.97%)
Jun 26, 2020 6.430 6.580 6.000 6.020 63,769,900 -0.48(-7.38%)
Jun 25, 2020 6.540 6.710 6.360 6.500 33,137,168 -0.28(-4.13%)
Jun 24, 2020 6.950 7.090 6.520 6.780 35,564,704 -0.37(-5.17%)
Jun 23, 2020 7.100 7.200 6.940 7.150 26,202,016 +0.07(+0.99%)
Jun 22, 2020 6.870 7.150 6.790 7.080 28,712,468 +0.20(+2.91%)
Jun 19, 2020 7.390 7.400 6.800 6.880 53,971,900 -0.41(-5.62%)
Jun 18, 2020 7.030 7.410 6.920 7.290 25,956,986 +0.14(+1.96%)
Jun 17, 2020 7.500 7.680 7.150 7.150 36,844,524 -0.49(-6.41%)
Jun 16, 2020 8.170 8.230 7.520 7.640 68,593,512 +0.45(+6.26%)
Jun 15, 2020 6.900 7.350 6.740 7.190 42,296,264 -0.11(-1.51%)
Jun 12, 2020 7.390 7.470 7.000 7.300 47,304,800 +0.54(+7.99%)
Jun 11, 2020 7.010 7.620 6.600 6.760 70,523,672 -1.18(-14.86%)
Jun 10, 2020 8.540 8.590 7.800 7.940 73,916,320 -0.93(-10.48%)
Jun 09, 2020 10.36 10.46 8.760 8.870 133,024,328 -0.68(-7.12%)
Jun 08, 2020 9.360 9.570 9.100 9.550 69,914,920 +0.78(+8.89%)
Jun 05, 2020 9.400 9.600 8.680 8.770 76,114,400 +0.56(+6.82%)
Jun 04, 2020 7.750 8.490 7.450 8.210 78,049,728 +0.35(+4.45%)
Jun 03, 2020 7.210 7.950 7.120 7.860 65,793,204 +0.90(+12.93%)
Jun 02, 2020 6.420 7.040 6.300 6.960 63,536,152 +0.59(+9.26%)
Jun 01, 2020 6.190 6.630 6.170 6.370 43,515,484 +0.01(+0.16%)
May 29, 2020 6.510 6.750 6.260 6.360 52,869,100 -0.47(-6.88%)
May 28, 2020 7.660 7.700 6.770 6.830 73,831,656 -0.55(-7.45%)
May 27, 2020 6.730 7.480 6.660 7.380 97,749,328 +1.21(+19.61%)
May 26, 2020 5.510 6.290 5.490 6.170 64,894,376 +0.96(+18.43%)
May 22, 2020 5.320 5.460 5.130 5.210 35,481,000 -0.16(-2.98%)
May 21, 2020 4.970 5.440 4.910 5.370 55,112,232 +0.30(+5.92%)
May 20, 2020 5.190 5.200 5.020 5.070 29,065,280 +0.00(+0.00%)
May 19, 2020 5.330 5.380 5.030 5.070 38,735,944 -0.35(-6.46%)
May 18, 2020 5.550 5.700 5.250 5.420 35,666,920 +0.11(+2.07%)
May 15, 2020 4.840 5.408 4.800 5.310 36,657,200 +0.30(+5.99%)
May 14, 2020 4.850 5.100 4.650 5.010 34,623,292 -0.01(-0.20%)
May 13, 2020 5.020 5.070 4.820 5.020 33,455,840 +0.03(+0.60%)
May 12, 2020 5.340 5.430 4.990 4.990 32,808,760 -0.28(-5.31%)
May 11, 2020 5.400 5.550 5.160 5.270 26,860,662 -0.10(-1.86%)
May 08, 2020 5.260 5.370 5.190 5.370 25,397,400 +0.29(+5.71%)
May 07, 2020 5.130 5.320 5.070 5.080 27,169,540 +0.09(+1.80%)
May 06, 2020 5.210 5.290 4.920 4.990 26,842,832 -0.17(-3.29%)
May 05, 2020 5.410 5.650 5.150 5.160 28,684,204 -0.11(-2.09%)
May 04, 2020 5.130 5.430 4.960 5.270 29,275,936 -0.09(-1.68%)
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.