Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.300 6.420 6.200 6.300 55,433 +0.09(+1.45%)
Sep 29, 2020 6.020 6.320 5.860 6.210 26,589 +0.21(+3.50%)
Sep 28, 2020 6.050 6.120 5.960 6.000 31,085 -0.04(-0.66%)
Sep 25, 2020 6.180 6.190 5.850 6.040 39,567 +0.05(+0.83%)
Sep 24, 2020 5.610 6.070 5.610 5.990 25,644 +0.00(+0.00%)
Sep 23, 2020 6.200 6.390 5.800 5.990 63,215 +0.10(+1.70%)
Sep 22, 2020 5.780 6.250 5.680 5.890 15,044 +0.36(+6.51%)
Sep 21, 2020 5.960 6.000 5.510 5.530 21,319 -0.28(-4.82%)
Sep 18, 2020 6.090 6.100 5.810 5.810 18,293 -0.29(-4.75%)
Sep 17, 2020 5.790 6.270 5.500 6.100 29,394 +0.05(+0.83%)
Sep 16, 2020 5.500 6.530 5.500 6.050 50,222 +0.30(+5.22%)
Sep 15, 2020 5.350 5.800 5.300 5.750 30,537 +0.40(+7.48%)
Sep 14, 2020 5.150 5.800 5.150 5.350 18,650 +0.25(+4.90%)
Sep 11, 2020 5.250 5.250 5.030 5.100 6,804 -0.18(-3.41%)
Sep 10, 2020 5.310 5.500 5.280 5.280 19,457 -0.07(-1.31%)
Sep 09, 2020 5.350 5.400 5.170 5.350 15,780 -0.02(-0.37%)
Sep 08, 2020 5.200 5.400 5.120 5.370 22,372 +0.02(+0.37%)
Sep 04, 2020 5.350 5.350 5.350 0 +0.49(+10.08%)
Sep 03, 2020 5.300 5.550 4.750 4.860 58,979 -0.17(-3.38%)
Sep 02, 2020 4.400 5.050 4.310 5.030 118,479 +0.68(+15.63%)
Sep 01, 2020 4.340 4.400 4.260 4.350 8,536 +0.02(+0.46%)
Aug 31, 2020 4.190 4.330 4.190 4.330 7,056 +0.22(+5.35%)
Aug 28, 2020 4.040 4.200 3.960 4.110 56,559 +0.17(+4.31%)
Aug 27, 2020 3.950 3.960 3.930 3.940 12,719 -0.02(-0.51%)
Aug 26, 2020 4.060 4.060 3.930 3.960 11,304 -0.03(-0.75%)
Aug 25, 2020 4.040 4.050 3.950 3.990 12,800 -0.04(-0.99%)
Aug 24, 2020 4.030 4.090 4.000 4.030 13,645 -0.06(-1.47%)
Aug 21, 2020 4.080 4.140 4.070 4.090 26,089 +0.01(+0.25%)
Aug 20, 2020 4.080 4.080 4.040 4.080 15,900 +0.00(+0.00%)
Aug 19, 2020 4.120 4.120 4.060 4.080 12,872 -0.07(-1.69%)
Aug 18, 2020 4.070 4.200 4.070 4.150 36,332 +0.09(+2.22%)
Aug 17, 2020 3.650 4.230 3.650 4.060 58,711 +0.36(+9.73%)
Aug 14, 2020 3.700 3.700 3.670 3.700 15,380 -0.02(-0.54%)
Aug 13, 2020 3.650 3.790 3.630 3.720 20,255 +0.13(+3.62%)
Aug 12, 2020 3.600 3.600 3.590 3.590 400 -0.11(-2.97%)
Aug 11, 2020 3.550 3.700 3.490 3.700 11,325 +0.00(+0.00%)
Aug 10, 2020 3.700 3.700 3.700 3.700 1,993 -0.05(-1.33%)
Aug 07, 2020 3.850 3.850 3.750 3.750 13,400 -0.02(-0.53%)
Aug 06, 2020 3.800 3.890 3.570 3.770 16,058 +0.01(+0.27%)
Aug 05, 2020 3.800 3.830 3.740 3.760 12,374 -0.04(-1.05%)
Aug 04, 2020 3.500 3.800 3.500 3.800 17,997 +0.26(+7.34%)
Jul 31, 2020 3.540 3.540 3.540 0 -0.06(-1.67%)
Jul 30, 2020 3.640 3.640 3.600 3.600 17,400 -0.05(-1.37%)
Jul 29, 2020 3.700 3.700 3.650 3.650 3,966 -0.11(-2.93%)
Jul 28, 2020 3.750 3.800 3.750 3.760 15,879 +0.03(+0.80%)
Jul 27, 2020 3.750 3.750 3.690 3.730 4,724 -0.02(-0.53%)
Jul 24, 2020 3.510 3.750 3.510 3.750 3,325 -0.04(-1.06%)
Jul 23, 2020 3.740 3.790 3.500 3.790 19,580 -0.06(-1.56%)
Jul 22, 2020 3.840 3.850 3.840 3.850 300 +0.07(+1.85%)
Jul 21, 2020 3.780 3.820 3.700 3.780 17,600 +0.00(+0.00%)
Jul 20, 2020 3.750 3.780 3.490 3.780 6,650 +0.18(+5.00%)
Jul 16, 2020 3.600 3.600 3.600 0 -0.17(-4.51%)
Jul 15, 2020 3.830 3.830 3.760 3.770 9,965 +0.05(+1.34%)
Jul 14, 2020 3.730 3.730 3.700 3.720 17,070 +0.00(+0.00%)
Jul 13, 2020 3.730 3.900 3.720 3.720 20,100 +0.09(+2.48%)
Jul 10, 2020 3.650 3.860 3.620 3.630 146,639 -0.08(-2.16%)
Jul 09, 2020 3.610 3.850 3.600 3.710 49,214 +0.11(+3.06%)
Jul 08, 2020 3.680 3.700 3.600 3.600 32,039 -0.12(-3.23%)
Jul 07, 2020 3.650 3.740 3.610 3.720 34,644 +0.13(+3.62%)
Jul 06, 2020 3.600 3.600 3.560 3.590 12,850 +0.01(+0.28%)
Jul 03, 2020 3.530 3.580 3.530 3.580 5,700 +0.06(+1.70%)
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.