Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.691 5.745 5.454 5.509 25,342,528 -0.15(-2.57%)
Jul 30, 2020 5.773 5.864 5.618 5.654 20,655,416 -0.25(-4.16%)
Jul 29, 2020 5.873 6.109 5.836 5.900 24,762,238 +0.05(+0.93%)
Jul 28, 2020 5.636 5.954 5.591 5.845 26,379,098 +0.20(+3.54%)
Jul 27, 2020 5.854 5.854 5.564 5.645 28,766,226 -0.22(-3.72%)
Jul 24, 2020 5.954 6.091 5.827 5.864 20,785,926 -0.20(-3.30%)
Jul 23, 2020 5.791 6.173 5.745 6.064 32,487,408 +0.19(+3.25%)
Jul 22, 2020 5.900 5.973 5.736 5.873 47,096,432 -0.31(-5.00%)
Jul 21, 2020 5.891 6.382 5.836 6.182 36,445,120 +0.35(+6.08%)
Jul 20, 2020 5.991 6.064 5.782 5.827 22,263,034 -0.22(-3.61%)
Jul 17, 2020 6.254 6.276 6.041 6.045 17,961,302 -0.22(-3.48%)
Jul 16, 2020 6.309 6.491 6.082 6.264 23,504,108 -0.29(-4.44%)
Jul 15, 2020 6.236 6.573 6.227 6.554 35,778,404 +0.44(+7.13%)
Jul 14, 2020 5.873 6.164 5.809 6.118 28,461,006 +0.15(+2.44%)
Jul 13, 2020 6.127 6.200 5.845 5.973 35,432,176 -0.18(-2.95%)
Jul 10, 2020 5.954 6.236 5.873 6.154 22,571,694 +0.13(+2.11%)
Jul 09, 2020 6.100 6.191 5.845 6.027 33,949,308 -0.21(-3.35%)
Jul 08, 2020 5.991 6.236 5.836 6.236 31,146,476 +0.27(+4.57%)
Jul 07, 2020 5.900 6.236 5.782 5.964 33,827,076 -0.05(-0.76%)
Jul 06, 2020 6.282 6.345 5.945 6.009 30,661,670 -0.17(-2.79%)
Jul 02, 2020 6.127 6.264 5.918 6.182 35,224,204 +0.20(+3.34%)
Jul 01, 2020 6.236 6.518 5.809 5.982 50,572,640 -0.27(-4.36%)
Jun 30, 2020 6.000 6.309 5.782 6.254 39,112,264 +0.24(+3.93%)
Jun 29, 2020 5.527 6.036 5.418 6.018 40,760,532 +0.55(+9.97%)
Jun 26, 2020 5.845 5.982 5.454 5.473 70,147,992 -0.44(-7.38%)
Jun 25, 2020 5.945 6.100 5.782 5.909 36,451,456 -0.25(-4.13%)
Jun 24, 2020 6.318 6.445 5.927 6.164 39,121,788 -0.34(-5.17%)
Jun 23, 2020 6.454 6.545 6.309 6.500 28,822,670 +0.06(+0.99%)
Jun 22, 2020 6.245 6.500 6.173 6.436 31,584,210 +0.18(+2.91%)
Jun 19, 2020 6.718 6.727 6.182 6.254 59,370,024 -0.37(-5.62%)
Jun 18, 2020 6.391 6.736 6.291 6.627 28,553,134 +0.13(+1.96%)
Jun 17, 2020 6.818 6.982 6.500 6.500 40,529,612 -0.45(-6.41%)
Jun 16, 2020 7.427 7.482 6.836 6.945 75,454,048 +0.41(+6.26%)
Jun 15, 2020 6.273 6.682 6.127 6.536 46,526,620 -0.10(-1.51%)
Jun 12, 2020 6.718 6.791 6.364 6.636 52,036,096 +0.49(+7.99%)
Jun 11, 2020 6.373 6.927 6.000 6.145 77,577,256 -1.07(-14.86%)
Jun 10, 2020 7.764 7.809 7.091 7.218 81,309,232 -0.85(-10.48%)
Jun 09, 2020 9.418 9.509 7.964 8.064 146,329,056 -0.62(-7.12%)
Jun 08, 2020 8.509 8.700 8.273 8.682 76,907,616 +0.71(+8.89%)
Jun 05, 2020 8.545 8.727 7.891 7.973 83,727,152 +0.51(+6.82%)
Jun 04, 2020 7.045 7.718 6.773 7.464 85,856,048 +0.32(+4.45%)
Jun 03, 2020 6.554 7.227 6.473 7.145 72,373,664 +0.82(+12.93%)
Jun 02, 2020 5.836 6.400 5.727 6.327 69,890,864 +0.54(+9.26%)
Jun 01, 2020 5.627 6.027 5.609 5.791 47,867,784 +0.01(+0.16%)
May 29, 2020 5.918 6.136 5.691 5.782 58,156,924 -0.43(-6.88%)
May 28, 2020 6.964 7.000 6.154 6.209 81,216,096 -0.50(-7.45%)
May 27, 2020 6.118 6.800 6.054 6.709 107,525,952 +1.10(+19.61%)
May 26, 2020 5.009 5.718 4.991 5.609 71,384,936 +0.87(+18.43%)
May 22, 2020 4.836 4.964 4.664 4.736 39,029,712 -0.15(-2.98%)
May 21, 2020 4.518 4.945 4.464 4.882 60,624,408 +0.27(+5.92%)
May 20, 2020 4.718 4.727 4.564 4.609 31,972,310 +0.00(+0.00%)
May 19, 2020 4.845 4.891 4.573 4.609 42,610,208 -0.32(-6.46%)
May 18, 2020 5.045 5.182 4.773 4.927 39,234,228 +0.10(+2.07%)
May 15, 2020 4.400 4.916 4.364 4.827 40,323,552 +0.27(+5.99%)
May 14, 2020 4.409 4.636 4.227 4.554 38,086,220 -0.01(-0.20%)
May 13, 2020 4.564 4.609 4.382 4.564 36,802,004 +0.03(+0.60%)
May 12, 2020 4.854 4.936 4.536 4.536 36,090,204 -0.25(-5.31%)
May 11, 2020 4.909 5.045 4.691 4.791 29,547,192 -0.09(-1.86%)
May 08, 2020 4.782 4.882 4.718 4.882 27,937,578 +0.26(+5.71%)
May 07, 2020 4.664 4.836 4.609 4.618 29,886,964 +0.08(+1.80%)
May 06, 2020 4.736 4.809 4.473 4.536 29,527,578 -0.15(-3.29%)
May 05, 2020 4.918 5.136 4.682 4.691 31,553,120 -0.10(-2.09%)
May 04, 2020 4.664 4.936 4.509 4.791 32,204,036 -0.08(-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.