Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.405 6.483 6.346 6.366 28,827 -0.01(-0.15%)
Jun 29, 2020 6.336 6.405 6.336 6.375 8,976 +0.02(+0.38%)
Jun 26, 2020 6.317 6.407 6.239 6.351 9,540 +0.01(+0.23%)
Jun 25, 2020 6.317 6.395 6.237 6.336 5,212 +0.00(+0.00%)
Jun 24, 2020 6.336 6.371 6.239 6.336 37,319 +0.00(+0.00%)
Jun 23, 2020 6.444 6.531 6.336 6.336 18,888 -0.13(-1.96%)
Jun 22, 2020 6.483 6.531 6.346 6.463 17,233 -0.02(-0.30%)
Jun 19, 2020 6.599 6.599 6.473 6.483 10,976 -0.04(-0.60%)
Jun 18, 2020 6.580 6.599 6.448 6.522 7,914 +0.04(+0.60%)
Jun 17, 2020 6.483 6.512 6.385 6.483 26,675 +0.01(+0.15%)
Jun 16, 2020 6.463 6.639 6.200 6.473 74,229 +0.11(+1.68%)
Jun 15, 2020 6.453 6.599 6.288 6.366 30,753 -0.13(-1.95%)
Jun 12, 2020 6.599 6.872 6.453 6.492 46,265 -0.02(-0.30%)
Jun 11, 2020 6.716 6.726 6.483 6.512 31,336 -0.31(-4.57%)
Jun 10, 2020 6.970 6.970 6.697 6.824 48,221 -0.19(-2.64%)
Jun 09, 2020 6.950 7.067 6.892 7.009 42,190 -0.03(-0.42%)
Jun 08, 2020 6.872 7.058 6.863 7.038 50,390 +0.20(+3.00%)
Jun 05, 2020 6.872 6.892 6.793 6.833 28,313 +0.05(+0.72%)
Jun 04, 2020 6.833 6.853 6.736 6.785 19,343 -0.05(-0.71%)
Jun 03, 2020 6.960 7.019 6.736 6.833 25,639 +0.02(+0.29%)
Jun 02, 2020 7.272 7.311 6.775 6.814 57,367 -0.23(-3.32%)
Jun 01, 2020 6.716 7.070 6.716 7.048 38,609 +0.34(+5.09%)
May 29, 2020 6.590 6.814 6.395 6.707 30,262 +0.05(+0.73%)
May 28, 2020 6.726 6.892 6.551 6.658 27,491 -0.07(-1.01%)
May 27, 2020 6.755 6.755 6.668 6.726 6,315 +0.06(+0.88%)
May 26, 2020 6.726 6.726 6.619 6.668 10,128 +0.10(+1.48%)
May 22, 2020 6.502 6.668 6.502 6.570 15,387 +0.04(+0.60%)
May 21, 2020 6.375 6.687 6.375 6.531 17,408 +0.06(+0.90%)
May 20, 2020 6.541 6.684 6.463 6.473 13,280 +0.03(+0.45%)
May 19, 2020 6.424 6.712 6.375 6.444 26,555 -0.01(-0.15%)
May 18, 2020 6.288 6.453 6.239 6.453 14,816 +0.30(+4.91%)
May 15, 2020 6.083 6.249 6.044 6.151 45,239 +0.05(+0.80%)
May 14, 2020 6.083 6.171 5.946 6.102 63,117 -0.02(-0.32%)
May 13, 2020 6.336 6.390 6.102 6.122 77,758 -0.22(-3.53%)
May 12, 2020 6.570 6.585 6.346 6.346 21,853 -0.19(-2.84%)
May 11, 2020 6.522 6.570 6.444 6.531 8,487 +0.01(+0.15%)
May 08, 2020 6.551 6.619 6.414 6.522 23,389 +0.03(+0.45%)
May 07, 2020 6.434 6.638 6.434 6.492 66,571 +0.03(+0.45%)
May 06, 2020 6.414 6.707 6.371 6.463 42,466 +0.04(+0.61%)
May 05, 2020 6.551 6.599 6.375 6.424 70,648 -0.01(-0.15%)
May 04, 2020 6.336 6.522 6.336 6.434 72,517 -0.02(-0.30%)
May 01, 2020 6.483 6.590 6.357 6.453 64,422 -0.05(-0.75%)
Apr 30, 2020 6.716 6.716 6.483 6.502 145,816 -0.11(-1.69%)
Apr 29, 2020 6.531 6.707 6.327 6.614 59,450 +0.30(+4.71%)
Apr 28, 2020 6.463 6.483 6.317 6.317 44,084 +0.02(+0.31%)
Apr 27, 2020 6.239 6.378 6.239 6.297 29,319 +0.19(+3.19%)
Apr 24, 2020 6.307 6.424 6.093 6.102 71,295 -0.33(-5.15%)
Apr 23, 2020 6.590 6.726 6.385 6.434 75,731 +0.01(+0.15%)
Apr 22, 2020 6.329 6.776 6.329 6.424 107,252 +0.10(+1.50%)
Apr 21, 2020 6.167 6.405 5.940 6.329 123,828 +0.15(+2.46%)
Apr 20, 2020 6.044 6.243 5.930 6.177 92,342 +0.18(+3.01%)
Apr 17, 2020 5.863 6.063 5.806 5.996 25,886 +0.20(+3.44%)
Apr 16, 2020 5.578 5.816 5.521 5.797 47,134 +0.22(+3.92%)
Apr 15, 2020 5.464 5.578 5.379 5.578 64,312 -0.15(-2.65%)
Apr 14, 2020 5.198 5.825 5.198 5.730 71,420 +0.59(+11.46%)
Apr 13, 2020 5.179 5.255 4.938 5.141 60,345 -0.03(-0.51%)
Apr 09, 2020 4.723 5.227 4.633 5.168 81,763 +0.67(+14.96%)
Apr 08, 2020 4.267 4.542 4.267 4.495 32,860 +0.27(+6.29%)
Apr 07, 2020 4.191 4.390 4.181 4.229 54,315 +0.20(+4.95%)
Apr 06, 2020 3.896 4.124 3.895 4.029 29,575 +0.26(+6.80%)
Apr 03, 2020 3.659 3.839 3.569 3.773 31,989 +0.13(+3.66%)
Apr 02, 2020 3.849 3.849 3.421 3.640 38,309 -0.19(-4.96%)
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.