Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.570 5.590 5.510 5.520 278,418 +0.01(+0.18%)
Aug 28, 2020 5.530 5.540 5.490 5.510 377,100 -0.02(-0.36%)
Aug 27, 2020 5.460 5.540 5.440 5.530 340,330 +0.12(+2.12%)
Aug 26, 2020 5.370 5.420 5.330 5.415 144,351 +0.04(+0.65%)
Aug 25, 2020 5.330 5.430 5.320 5.380 366,335 +0.08(+1.41%)
Aug 24, 2020 5.400 5.400 5.271 5.305 273,600 -0.04(-0.84%)
Aug 21, 2020 5.320 5.365 5.270 5.350 353,200 +0.03(+0.56%)
Aug 20, 2020 5.290 5.320 5.220 5.320 174,784 +0.08(+1.62%)
Aug 19, 2020 5.250 5.265 5.215 5.235 79,216 +0.02(+0.29%)
Aug 18, 2020 5.280 5.280 5.180 5.220 267,985 -0.08(-1.51%)
Aug 17, 2020 5.200 5.300 5.200 5.300 660,935 +0.16(+3.11%)
Aug 14, 2020 5.130 5.200 5.120 5.140 323,200 +0.03(+0.59%)
Aug 13, 2020 5.050 5.140 5.035 5.110 454,919 +0.06(+1.19%)
Aug 12, 2020 5.070 5.090 5.020 5.050 133,741 -0.01(-0.20%)
Aug 11, 2020 5.090 5.120 5.060 5.060 272,142 +0.01(+0.20%)
Aug 10, 2020 5.070 5.086 5.040 5.050 135,400 -0.02(-0.39%)
Aug 07, 2020 5.110 5.110 5.040 5.070 171,600 -0.07(-1.36%)
Aug 06, 2020 5.210 5.240 5.130 5.140 288,274 -0.08(-1.53%)
Aug 05, 2020 5.240 5.250 5.180 5.220 203,408 +0.01(+0.19%)
Aug 04, 2020 5.290 5.290 5.200 5.210 370,077 -0.11(-1.98%)
Aug 03, 2020 5.370 5.370 5.273 5.315 340,164 -0.09(-1.76%)
Jul 31, 2020 5.390 5.428 5.380 5.410 131,000 +0.05(+1.03%)
Jul 30, 2020 5.350 5.400 5.350 5.355 166,685 -0.03(-0.65%)
Jul 29, 2020 5.350 5.400 5.350 5.390 82,884 +0.07(+1.32%)
Jul 28, 2020 5.360 5.360 5.280 5.320 53,385 -0.03(-0.56%)
Jul 27, 2020 5.460 5.460 5.350 5.350 154,027 -0.11(-2.01%)
Jul 24, 2020 5.390 5.470 5.390 5.460 152,600 +0.12(+2.15%)
Jul 23, 2020 5.390 5.390 5.325 5.345 132,619 -0.06(-1.02%)
Jul 22, 2020 5.380 5.420 5.340 5.400 132,381 +0.06(+1.12%)
Jul 21, 2020 5.350 5.380 5.300 5.340 61,232 +0.05(+0.95%)
Jul 20, 2020 5.370 5.370 5.260 5.290 183,634 -0.10(-1.86%)
Jul 17, 2020 5.420 5.436 5.375 5.390 95,200 -0.02(-0.37%)
Jul 16, 2020 5.500 5.510 5.390 5.410 168,771 -0.11(-1.99%)
Jul 15, 2020 5.350 5.520 5.350 5.520 194,551 +0.18(+3.37%)
Jul 14, 2020 5.340 5.390 5.340 5.340 40,537 +0.03(+0.56%)
Jul 13, 2020 5.400 5.410 5.300 5.310 162,742 -0.10(-1.85%)
Jul 10, 2020 5.300 5.430 5.290 5.410 188,000 +0.09(+1.79%)
Jul 09, 2020 5.290 5.380 5.245 5.315 226,554 +0.05(+0.85%)
Jul 08, 2020 5.060 5.270 5.060 5.270 228,036 +0.22(+4.36%)
Jul 07, 2020 5.020 5.100 5.020 5.050 76,148 +0.00(+0.00%)
Jul 06, 2020 5.060 5.080 5.010 5.050 169,954 +0.01(+0.20%)
Jul 02, 2020 5.080 5.090 5.020 5.040 155,200 -0.07(-1.37%)
Jul 01, 2020 5.090 5.110 5.010 5.110 175,267 +0.05(+0.99%)
Jun 30, 2020 5.030 5.100 4.970 5.060 275,988 +0.07(+1.40%)
Jun 29, 2020 4.930 5.030 4.905 4.990 203,244 +0.13(+2.67%)
Jun 26, 2020 4.990 4.990 4.850 4.860 261,400 -0.14(-2.80%)
Jun 25, 2020 4.980 5.020 4.960 5.000 59,217 +0.00(+0.10%)
Jun 24, 2020 5.030 5.049 4.990 4.995 169,642 -0.05(-1.09%)
Jun 23, 2020 5.030 5.060 5.000 5.050 181,986 +0.00(+0.10%)
Jun 22, 2020 5.010 5.050 4.970 5.045 154,683 +0.04(+0.70%)
Jun 19, 2020 5.040 5.040 4.967 5.010 118,600 -0.01(-0.20%)
Jun 18, 2020 5.080 5.080 5.010 5.020 122,867 -0.06(-1.18%)
Jun 17, 2020 5.120 5.120 5.060 5.080 65,334 -0.04(-0.78%)
Jun 16, 2020 5.200 5.200 5.100 5.120 176,459 -0.07(-1.35%)
Jun 15, 2020 5.180 5.220 5.160 5.190 54,192 -0.02(-0.36%)
Jun 12, 2020 5.160 5.210 5.160 5.209 45,300 +0.04(+0.75%)
Jun 11, 2020 5.220 5.232 5.170 5.170 142,411 -0.06(-1.15%)
Jun 10, 2020 5.260 5.300 5.220 5.230 28,578 +0.01(+0.19%)
Jun 09, 2020 5.260 5.260 5.200 5.220 157,962 -0.07(-1.32%)
Jun 08, 2020 5.320 5.320 5.270 5.290 102,964 -0.04(-0.75%)
Jun 05, 2020 5.400 5.400 5.301 5.330 174,900 -0.08(-1.45%)
Jun 04, 2020 5.310 5.450 5.310 5.409 184,165 +0.15(+2.76%)
Jun 03, 2020 5.300 5.320 5.260 5.263 65,880 +0.01(+0.15%)
Jun 02, 2020 5.300 5.300 5.240 5.255 70,048 -0.05(-1.04%)
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.