Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.350 4.659 4.350 4.643 57,884 +0.27(+6.24%)
Aug 28, 2020 4.350 4.410 4.335 4.370 22,800 +0.21(+5.05%)
Aug 27, 2020 4.450 4.459 4.150 4.160 65,423 -0.25(-5.69%)
Aug 26, 2020 4.266 4.476 4.250 4.411 29,332 +0.09(+2.10%)
Aug 25, 2020 4.400 4.410 4.201 4.320 74,227 -0.08(-1.82%)
Aug 24, 2020 4.560 4.600 4.398 4.400 72,970 -0.16(-3.46%)
Aug 21, 2020 4.700 4.700 4.510 4.558 105,400 -0.16(-3.34%)
Aug 20, 2020 4.790 4.790 4.630 4.715 50,647 +0.06(+1.21%)
Aug 19, 2020 4.925 5.000 4.610 4.659 73,061 -0.34(-6.83%)
Aug 18, 2020 5.050 5.120 4.920 5.000 52,609 +0.07(+1.35%)
Aug 17, 2020 4.981 5.040 4.800 4.933 53,679 +0.15(+3.21%)
Aug 14, 2020 5.080 5.080 4.670 4.780 70,700 -0.17(-3.45%)
Aug 13, 2020 4.910 5.109 4.910 4.951 37,753 +0.14(+2.89%)
Aug 12, 2020 5.094 5.094 4.790 4.811 61,720 -0.08(-1.63%)
Aug 11, 2020 5.280 5.280 4.891 4.891 83,848 -0.55(-10.14%)
Aug 10, 2020 5.550 5.790 5.414 5.443 57,400 -0.15(-2.76%)
Aug 07, 2020 6.060 6.060 5.530 5.598 46,700 -0.21(-3.55%)
Aug 06, 2020 5.949 6.186 5.790 5.804 40,599 -0.07(-1.17%)
Aug 05, 2020 5.748 6.097 5.748 5.873 73,736 +0.18(+3.12%)
Aug 04, 2020 5.319 5.700 5.150 5.695 77,201 +0.62(+12.11%)
Aug 03, 2020 5.270 5.330 5.000 5.080 38,228 -0.22(-4.24%)
Jul 31, 2020 5.230 5.350 5.230 5.305 22,700 +0.09(+1.82%)
Jul 30, 2020 4.980 5.324 4.980 5.210 43,743 -0.13(-2.49%)
Jul 29, 2020 5.379 5.400 5.225 5.343 30,370 +0.00(+0.05%)
Jul 28, 2020 5.242 5.440 5.189 5.340 31,247 +0.06(+1.14%)
Jul 27, 2020 5.180 5.383 5.180 5.280 245,951 +0.17(+3.33%)
Jul 24, 2020 4.950 5.128 4.950 5.110 54,500 +0.16(+3.29%)
Jul 23, 2020 5.060 5.160 4.923 4.947 64,247 -0.12(-2.43%)
Jul 22, 2020 4.930 5.162 4.920 5.070 64,791 +0.14(+2.83%)
Jul 21, 2020 5.000 5.133 4.850 4.931 87,315 +0.00(+0.02%)
Jul 20, 2020 4.674 5.030 4.674 4.930 52,775 +0.30(+6.48%)
Jul 17, 2020 4.700 4.700 4.562 4.630 71,800 -0.02(-0.46%)
Jul 16, 2020 4.720 4.805 4.566 4.652 59,001 -0.15(-3.09%)
Jul 15, 2020 4.540 4.840 4.540 4.800 39,391 +0.06(+1.27%)
Jul 14, 2020 4.630 4.849 4.630 4.740 48,600 +0.04(+0.87%)
Jul 13, 2020 4.980 5.250 4.660 4.699 168,470 -0.43(-8.36%)
Jul 10, 2020 5.342 5.342 5.094 5.128 66,600 -0.19(-3.54%)
Jul 09, 2020 5.610 5.720 5.168 5.315 46,142 -0.03(-0.54%)
Jul 08, 2020 5.245 5.550 5.194 5.345 67,768 +0.22(+4.36%)
Jul 07, 2020 5.000 5.160 5.000 5.121 47,472 +0.05(+0.96%)
Jul 06, 2020 5.100 5.219 5.030 5.072 46,709 -0.01(-0.15%)
Jul 02, 2020 5.055 5.371 5.040 5.080 216,000 +0.05(+0.99%)
Jul 01, 2020 5.130 5.130 4.970 5.030 13,295 -0.07(-1.37%)
Jun 30, 2020 4.848 5.149 4.780 5.100 46,598 +0.26(+5.37%)
Jun 29, 2020 4.850 4.857 4.750 4.840 35,730 +0.00(+0.02%)
Jun 26, 2020 4.810 4.860 4.684 4.839 41,900 -0.01(-0.12%)
Jun 25, 2020 4.880 4.934 4.792 4.845 13,394 +0.00(+0.00%)
Jun 24, 2020 5.010 5.010 4.765 4.845 165,188 -0.21(-4.06%)
Jun 23, 2020 5.173 5.189 5.040 5.050 27,251 -0.02(-0.30%)
Jun 22, 2020 5.120 5.253 4.950 5.065 56,887 +0.17(+3.37%)
Jun 19, 2020 4.800 5.085 4.800 4.900 38,600 +0.10(+2.08%)
Jun 18, 2020 4.850 4.880 4.800 4.800 9,399 -0.04(-0.79%)
Jun 17, 2020 4.852 5.050 4.824 4.838 27,868 -0.04(-0.85%)
Jun 16, 2020 5.000 5.000 4.860 4.880 31,405 -0.14(-2.79%)
Jun 15, 2020 4.715 5.030 4.500 5.020 45,318 +0.14(+2.87%)
Jun 12, 2020 4.903 5.023 4.841 4.880 37,600 +0.10(+2.04%)
Jun 11, 2020 5.040 5.077 4.731 4.782 47,803 -0.39(-7.51%)
Jun 10, 2020 5.020 5.190 4.833 5.171 42,928 +0.17(+3.41%)
Jun 09, 2020 5.150 5.150 4.944 5.000 20,133 -0.03(-0.62%)
Jun 08, 2020 5.190 5.190 4.870 5.031 27,299 +0.05(+1.09%)
Jun 05, 2020 4.800 4.977 4.750 4.977 44,700 -0.11(-2.21%)
Jun 04, 2020 5.015 5.141 5.000 5.089 20,299 +0.12(+2.32%)
Jun 03, 2020 5.000 5.090 4.970 4.974 19,364 -0.16(-3.12%)
Jun 02, 2020 5.400 5.400 4.980 5.134 96,105 -0.13(-2.40%)
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.