Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.700 6.700 6.380 6.450 59,600 -0.16(-2.42%)
Jul 30, 2020 6.330 6.710 6.320 6.610 62,811 +0.13(+2.01%)
Jul 29, 2020 6.300 6.515 6.300 6.480 39,209 +0.21(+3.35%)
Jul 28, 2020 6.500 6.500 6.230 6.270 42,016 -0.25(-3.83%)
Jul 27, 2020 6.340 6.590 6.340 6.520 20,987 +0.14(+2.19%)
Jul 24, 2020 6.700 6.750 6.360 6.380 34,800 -0.36(-5.34%)
Jul 23, 2020 6.820 6.930 6.720 6.740 32,459 -0.05(-0.74%)
Jul 22, 2020 6.730 6.820 6.590 6.790 57,288 +0.06(+0.89%)
Jul 21, 2020 6.820 6.910 6.560 6.730 70,946 -0.03(-0.44%)
Jul 20, 2020 6.730 6.990 6.640 6.760 47,391 -0.08(-1.17%)
Jul 17, 2020 6.850 7.130 6.810 6.840 29,500 -0.02(-0.29%)
Jul 16, 2020 6.970 7.040 6.720 6.860 39,807 -0.13(-1.86%)
Jul 15, 2020 6.790 7.210 6.790 6.990 126,668 +0.39(+5.91%)
Jul 14, 2020 6.650 6.720 6.440 6.600 46,430 -0.09(-1.35%)
Jul 13, 2020 6.420 7.230 6.360 6.690 142,948 +0.33(+5.19%)
Jul 10, 2020 6.290 6.430 6.160 6.360 66,400 +0.12(+1.92%)
Jul 09, 2020 6.570 6.565 6.240 6.240 82,342 -0.37(-5.60%)
Jul 08, 2020 6.600 6.800 6.460 6.610 195,542 -0.02(-0.30%)
Jul 07, 2020 6.560 6.850 6.300 6.630 123,666 +0.04(+0.61%)
Jul 06, 2020 6.550 6.670 6.210 6.590 94,804 +0.18(+2.81%)
Jul 02, 2020 6.640 6.700 6.380 6.410 67,600 -0.09(-1.38%)
Jul 01, 2020 6.490 6.600 6.310 6.500 65,584 -0.02(-0.31%)
Jun 30, 2020 6.160 6.540 6.160 6.520 109,860 +0.36(+5.84%)
Jun 29, 2020 5.970 6.280 5.820 6.160 105,604 +0.26(+4.41%)
Jun 26, 2020 5.700 5.960 5.570 5.900 544,500 +0.10(+1.72%)
Jun 25, 2020 5.800 5.880 5.690 5.800 108,124 -0.04(-0.68%)
Jun 24, 2020 5.950 5.950 5.760 5.840 188,613 -0.15(-2.50%)
Jun 23, 2020 6.100 6.220 5.980 5.990 123,309 -0.02(-0.33%)
Jun 22, 2020 5.940 6.060 5.860 6.010 95,848 +0.04(+0.67%)
Jun 19, 2020 6.120 6.180 5.870 5.970 208,200 -0.17(-2.77%)
Jun 18, 2020 6.160 6.370 6.115 6.140 55,944 -0.12(-1.92%)
Jun 17, 2020 6.310 6.540 6.180 6.260 91,286 -0.02(-0.32%)
Jun 16, 2020 6.620 6.620 6.250 6.280 77,667 -0.03(-0.48%)
Jun 15, 2020 6.000 6.420 6.000 6.310 65,800 +0.13(+2.10%)
Jun 12, 2020 6.420 6.420 5.910 6.180 120,000 +0.07(+1.15%)
Jun 11, 2020 6.210 6.250 6.000 6.110 172,935 -0.21(-3.32%)
Jun 10, 2020 6.460 6.610 6.250 6.320 164,804 -0.46(-6.78%)
Jun 09, 2020 7.040 7.040 6.550 6.780 58,536 -0.41(-5.70%)
Jun 08, 2020 7.030 7.470 6.940 7.190 136,846 +0.29(+4.20%)
Jun 05, 2020 6.710 7.010 6.540 6.900 195,100 +0.46(+7.14%)
Jun 04, 2020 6.340 6.730 6.340 6.440 108,467 +0.00(+0.00%)
Jun 03, 2020 6.380 6.560 6.285 6.440 103,597 +0.25(+4.04%)
Jun 02, 2020 6.630 6.700 6.110 6.190 94,118 -0.34(-5.21%)
Jun 01, 2020 6.120 6.680 6.120 6.530 106,885 +0.34(+5.49%)
May 29, 2020 6.160 6.260 6.060 6.190 62,100 -0.07(-1.12%)
May 28, 2020 6.410 6.530 6.240 6.260 57,307 +0.01(+0.16%)
May 27, 2020 6.210 6.350 6.100 6.250 79,307 +0.05(+0.81%)
May 26, 2020 6.500 6.520 6.170 6.200 66,253 +0.01(+0.16%)
May 22, 2020 6.460 6.460 6.020 6.190 73,500 -0.22(-3.43%)
May 21, 2020 6.490 6.615 6.280 6.410 49,795 +0.02(+0.31%)
May 20, 2020 6.330 6.665 6.289 6.390 63,413 +0.03(+0.47%)
May 19, 2020 6.640 6.820 6.340 6.360 53,142 -0.36(-5.36%)
May 18, 2020 6.520 6.840 6.400 6.720 91,729 +0.47(+7.52%)
May 15, 2020 6.200 6.250 6.000 6.250 70,300 +0.08(+1.30%)
May 14, 2020 6.210 6.340 5.910 6.170 132,677 -0.19(-2.99%)
May 13, 2020 6.230 6.410 6.147 6.360 123,841 +0.00(+0.00%)
May 12, 2020 6.960 7.250 6.240 6.360 170,550 -1.01(-13.70%)
May 11, 2020 7.500 7.830 7.317 7.370 79,834 -0.33(-4.29%)
May 08, 2020 7.140 7.730 7.140 7.700 58,800 +0.74(+10.63%)
May 07, 2020 7.140 7.270 6.780 6.960 76,556 -0.08(-1.14%)
May 06, 2020 6.720 7.150 6.550 7.040 80,893 +0.32(+4.76%)
May 05, 2020 6.960 7.220 6.680 6.720 77,312 -0.09(-1.32%)
May 04, 2020 6.610 6.860 6.607 6.810 36,547 +0.06(+0.89%)
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.