Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.160 5.160 5.020 5.150 1,568,176 +0.02(+0.39%)
Aug 30, 2021 5.280 5.295 5.130 5.130 1,878,808 -0.14(-2.66%)
Aug 27, 2021 5.120 5.290 5.080 5.270 2,095,823 +0.14(+2.73%)
Aug 26, 2021 5.230 5.280 5.130 5.130 2,104,236 -0.15(-2.84%)
Aug 25, 2021 5.280 5.370 5.215 5.280 2,414,791 +0.03(+0.57%)
Aug 24, 2021 5.280 5.320 5.220 5.250 2,727,240 -0.01(-0.19%)
Aug 23, 2021 5.240 5.310 5.180 5.260 1,596,027 +0.03(+0.57%)
Aug 20, 2021 5.180 5.315 5.160 5.230 4,472,090 +0.07(+1.36%)
Aug 19, 2021 5.180 5.220 5.095 5.160 3,896,105 -0.10(-1.90%)
Aug 18, 2021 5.340 5.405 5.260 5.260 2,964,606 -0.12(-2.23%)
Aug 17, 2021 5.400 5.450 5.320 5.380 2,288,762 -0.07(-1.28%)
Aug 16, 2021 5.570 5.570 5.440 5.450 2,258,879 -0.17(-3.02%)
Aug 13, 2021 5.650 5.660 5.500 5.620 1,939,244 -0.05(-0.88%)
Aug 12, 2021 5.620 5.835 5.600 5.670 3,062,379 +0.08(+1.43%)
Aug 11, 2021 5.620 5.630 5.500 5.590 2,061,798 +0.00(+0.00%)
Aug 10, 2021 5.810 5.860 5.570 5.590 4,963,169 -0.22(-3.79%)
Aug 09, 2021 5.680 5.819 5.635 5.810 3,678,168 +0.13(+2.29%)
Aug 06, 2021 5.720 5.780 5.580 5.680 2,972,712 +0.04(+0.71%)
Aug 05, 2021 5.150 5.640 5.150 5.640 4,893,910 +0.51(+9.94%)
Aug 04, 2021 5.320 5.370 5.105 5.130 4,490,798 -0.18(-3.39%)
Aug 03, 2021 5.310 5.315 5.145 5.310 2,052,211 +0.01(+0.19%)
Aug 02, 2021 5.410 5.530 5.290 5.300 1,881,789 -0.05(-0.93%)
Jul 30, 2021 5.350 5.440 5.280 5.350 1,373,539 -0.06(-1.11%)
Jul 29, 2021 5.370 5.455 5.350 5.410 1,167,003 +0.09(+1.69%)
Jul 28, 2021 5.270 5.360 5.180 5.320 1,625,484 +0.09(+1.72%)
Jul 27, 2021 5.300 5.330 5.165 5.230 3,325,048 -0.12(-2.24%)
Jul 26, 2021 5.340 5.450 5.330 5.350 1,729,799 +0.03(+0.56%)
Jul 23, 2021 5.415 5.415 5.250 5.320 2,401,310 +0.01(+0.19%)
Jul 22, 2021 5.420 5.470 5.270 5.310 1,151,785 -0.17(-3.10%)
Jul 21, 2021 5.500 5.625 5.460 5.480 1,418,916 +0.04(+0.74%)
Jul 20, 2021 5.200 5.470 5.190 5.440 2,616,095 +0.24(+4.62%)
Jul 19, 2021 5.260 5.320 5.170 5.200 3,848,520 -0.18(-3.35%)
Jul 16, 2021 5.470 5.525 5.350 5.380 3,498,029 -0.08(-1.47%)
Jul 15, 2021 5.370 5.500 5.370 5.460 1,628,009 +0.01(+0.18%)
Jul 14, 2021 5.600 5.665 5.420 5.450 2,409,077 -0.13(-2.33%)
Jul 13, 2021 5.670 5.670 5.510 5.580 1,862,495 -0.09(-1.59%)
Jul 12, 2021 5.520 5.680 5.495 5.670 1,446,393 +0.10(+1.80%)
Jul 09, 2021 5.560 5.580 5.440 5.570 1,707,969 +0.12(+2.20%)
Jul 08, 2021 5.410 5.555 5.354 5.450 2,332,043 -0.05(-0.91%)
Jul 07, 2021 5.650 5.650 5.470 5.500 2,565,274 -0.10(-1.79%)
Jul 06, 2021 5.710 5.720 5.500 5.600 2,771,460 -0.13(-2.27%)
Jul 02, 2021 5.760 5.775 5.655 5.730 1,261,733 +0.00(+0.00%)
Jul 01, 2021 5.720 5.785 5.665 5.730 1,289,873 +0.06(+1.06%)
Jun 30, 2021 5.680 5.710 5.592 5.670 1,665,110 -0.04(-0.70%)
Jun 29, 2021 5.930 5.950 5.700 5.710 1,567,773 -0.15(-2.56%)
Jun 28, 2021 5.930 5.980 5.790 5.860 1,532,404 -0.10(-1.68%)
Jun 25, 2021 5.870 6.030 5.810 5.960 6,011,948 +0.14(+2.41%)
Jun 24, 2021 5.780 5.830 5.685 5.820 2,109,920 +0.06(+1.04%)
Jun 23, 2021 5.770 5.840 5.710 5.760 2,749,581 +0.01(+0.17%)
Jun 22, 2021 5.710 5.775 5.652 5.750 3,465,521 -0.01(-0.17%)
Jun 21, 2021 5.650 5.770 5.530 5.760 7,482,070 +0.14(+2.49%)
Jun 18, 2021 5.830 5.950 5.610 5.620 7,813,546 -0.45(-7.41%)
Jun 17, 2021 6.320 6.375 5.950 6.070 4,872,594 -0.25(-3.96%)
Jun 16, 2021 6.240 6.515 6.170 6.320 16,286,387 -0.01(-0.16%)
Jun 15, 2021 6.360 6.440 6.300 6.330 2,492,639 -0.06(-0.94%)
Jun 14, 2021 6.330 6.390 6.310 6.390 3,280,040 +0.05(+0.79%)
Jun 11, 2021 6.200 6.350 6.200 6.340 2,696,238 +0.15(+2.42%)
Jun 10, 2021 6.340 6.380 6.145 6.190 3,865,774 -0.14(-2.21%)
Jun 09, 2021 6.250 6.370 6.160 6.330 4,521,946 +0.08(+1.28%)
Jun 08, 2021 6.300 6.310 6.130 6.250 2,476,261 -0.02(-0.32%)
Jun 07, 2021 6.090 6.300 6.090 6.270 4,192,489 +0.15(+2.45%)
Jun 04, 2021 6.110 6.155 6.090 6.120 1,745,006 +0.00(+0.00%)
Jun 03, 2021 6.100 6.190 6.010 6.120 2,913,578 -0.01(-0.16%)
Jun 02, 2021 6.030 6.150 5.980 6.130 3,005,279 +0.11(+1.83%)
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.