Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.484 6.534 6.286 6.385 96,111,536 -0.14(-2.15%)
Oct 29, 2020 6.749 6.807 6.484 6.526 143,998,432 +0.17(+2.60%)
Oct 28, 2020 6.344 6.509 6.303 6.361 100,074,392 -0.18(-2.78%)
Oct 27, 2020 6.617 6.683 6.526 6.542 77,575,712 -0.09(-1.37%)
Oct 26, 2020 6.633 6.666 6.559 6.633 75,149,944 -0.11(-1.59%)
Oct 23, 2020 6.856 6.897 6.683 6.741 75,357,808 -0.04(-0.61%)
Oct 22, 2020 6.551 6.790 6.517 6.782 89,355,640 +0.30(+4.59%)
Oct 21, 2020 6.418 6.509 6.385 6.484 62,886,428 +0.09(+1.42%)
Oct 20, 2020 6.294 6.484 6.261 6.394 76,783,808 +0.12(+1.98%)
Oct 19, 2020 6.344 6.377 6.253 6.270 47,126,548 -0.07(-1.04%)
Oct 16, 2020 6.369 6.402 6.286 6.336 57,514,340 +0.04(+0.66%)
Oct 15, 2020 6.129 6.294 6.088 6.294 59,710,100 +0.04(+0.66%)
Oct 14, 2020 6.385 6.402 6.237 6.253 69,947,208 -0.16(-2.45%)
Oct 13, 2020 6.460 6.509 6.303 6.410 90,185,600 +0.07(+1.17%)
Oct 12, 2020 6.080 6.493 6.055 6.336 118,093,208 +0.35(+5.79%)
Oct 09, 2020 6.080 6.146 5.972 5.989 61,713,144 -0.08(-1.36%)
Oct 08, 2020 6.022 6.071 5.948 6.071 65,974,432 +0.10(+1.66%)
Oct 07, 2020 5.873 5.989 5.832 5.972 61,306,512 +0.21(+3.58%)
Oct 06, 2020 5.832 5.989 5.749 5.766 94,636,360 -0.03(-0.57%)
Oct 05, 2020 5.741 5.824 5.741 5.799 51,240,816 +0.11(+1.89%)
Oct 02, 2020 5.468 5.724 5.452 5.691 73,601,848 +0.12(+2.07%)
Oct 01, 2020 5.543 5.592 5.477 5.576 70,567,696 +0.07(+1.35%)
Sep 30, 2020 5.460 5.576 5.444 5.501 67,621,768 +0.05(+0.91%)
Sep 29, 2020 5.526 5.535 5.402 5.452 47,201,040 -0.07(-1.35%)
Sep 28, 2020 5.444 5.592 5.435 5.526 57,577,600 +0.15(+2.77%)
Sep 25, 2020 5.460 5.540 5.369 5.378 65,083,424 -0.12(-2.25%)
Sep 24, 2020 5.452 5.584 5.295 5.501 72,397,000 +0.02(+0.30%)
Sep 23, 2020 5.625 5.724 5.477 5.485 63,632,092 -0.12(-2.06%)
Sep 22, 2020 5.691 5.774 5.592 5.601 67,563,992 -0.07(-1.31%)
Sep 21, 2020 5.857 5.857 5.625 5.675 88,092,840 -0.30(-4.98%)
Sep 18, 2020 6.038 6.113 5.964 5.972 87,076,784 -0.04(-0.69%)
Sep 17, 2020 5.815 6.063 5.766 6.014 102,668,480 +0.21(+3.70%)
Sep 16, 2020 5.824 5.881 5.774 5.799 55,991,224 -0.02(-0.28%)
Sep 15, 2020 5.914 5.931 5.782 5.815 78,914,272 -0.07(-1.26%)
Sep 14, 2020 5.791 5.931 5.766 5.890 71,058,176 +0.11(+1.86%)
Sep 11, 2020 5.733 5.782 5.658 5.782 66,679,828 +0.07(+1.30%)
Sep 10, 2020 5.774 5.807 5.675 5.708 83,798,608 -0.05(-0.86%)
Sep 09, 2020 5.840 5.865 5.724 5.758 68,395,960 -0.05(-0.85%)
Sep 08, 2020 5.642 5.923 5.625 5.807 102,499,112 +0.11(+1.88%)
Sep 04, 2020 5.667 5.741 5.576 5.700 84,762,392 +0.07(+1.17%)
Sep 03, 2020 5.716 5.857 5.584 5.634 94,490,752 -0.11(-1.87%)
Sep 02, 2020 5.625 5.758 5.592 5.741 71,422,848 +0.10(+1.76%)
Sep 01, 2020 5.592 5.675 5.551 5.642 58,346,284 +0.01(+0.15%)
Aug 31, 2020 5.700 5.724 5.609 5.634 60,598,764 -0.10(-1.73%)
Aug 28, 2020 5.724 5.741 5.667 5.733 48,347,156 +0.02(+0.43%)
Aug 27, 2020 5.642 5.766 5.642 5.708 55,318,856 +0.07(+1.32%)
Aug 26, 2020 5.733 5.758 5.592 5.634 58,824,420 -0.10(-1.73%)
Aug 25, 2020 5.791 5.865 5.667 5.733 59,965,600 -0.03(-0.57%)
Aug 24, 2020 5.559 5.782 5.526 5.766 78,642,808 +0.26(+4.80%)
Aug 21, 2020 5.601 5.658 5.493 5.501 47,405,196 -0.15(-2.63%)
Aug 20, 2020 5.592 5.691 5.559 5.650 50,601,496 -0.02(-0.44%)
Aug 19, 2020 5.691 5.799 5.667 5.675 53,421,504 -0.02(-0.29%)
Aug 18, 2020 5.766 5.791 5.691 5.691 48,943,148 -0.07(-1.29%)
Aug 17, 2020 5.824 5.832 5.675 5.766 78,116,568 -0.05(-0.85%)
Aug 14, 2020 5.758 5.873 5.724 5.815 52,681,912 +0.01(+0.14%)
Aug 13, 2020 5.807 5.931 5.782 5.807 60,596,564 -0.07(-1.13%)
Aug 12, 2020 6.055 6.088 5.832 5.873 71,634,408 -0.08(-1.39%)
Aug 11, 2020 5.956 6.096 5.939 5.956 89,575,872 +0.10(+1.69%)
Aug 10, 2020 5.708 5.890 5.704 5.857 69,280,776 +0.19(+3.35%)
Aug 07, 2020 5.675 5.716 5.609 5.667 57,478,748 -0.06(-1.01%)
Aug 06, 2020 5.724 5.782 5.691 5.724 58,880,012 -0.02(-0.43%)
Aug 05, 2020 5.667 5.807 5.667 5.749 99,877,112 +0.08(+1.46%)
Aug 04, 2020 5.708 5.708 5.559 5.667 83,958,640 +0.14(+2.54%)
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.