Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.460 6.460 6.380 6.380 1,678 -0.10(-1.54%)
Oct 29, 2020 6.300 6.500 6.300 6.480 9,958 +0.15(+2.37%)
Oct 28, 2020 6.600 6.640 6.200 6.330 22,750 -0.37(-5.52%)
Oct 27, 2020 6.630 6.710 6.560 6.700 13,833 +0.09(+1.36%)
Oct 26, 2020 6.880 6.880 6.460 6.610 12,589 -0.20(-2.94%)
Oct 23, 2020 6.450 6.860 6.400 6.810 250,888 +0.25(+3.81%)
Oct 22, 2020 6.700 6.710 6.490 6.560 26,163 -0.15(-2.24%)
Oct 21, 2020 6.970 6.980 6.600 6.710 42,435 -0.23(-3.31%)
Oct 20, 2020 6.880 6.950 6.850 6.940 15,841 +0.10(+1.46%)
Oct 19, 2020 6.710 6.880 6.710 6.840 3,297 +0.08(+1.18%)
Oct 16, 2020 6.940 6.980 6.760 6.760 23,896 -0.16(-2.31%)
Oct 15, 2020 6.680 6.920 6.670 6.920 10,031 +0.22(+3.28%)
Oct 14, 2020 6.740 6.750 6.620 6.700 5,485 -0.02(-0.30%)
Oct 13, 2020 6.450 6.730 6.450 6.720 13,415 +0.32(+5.00%)
Oct 09, 2020 6.400 6.400 6.400 0 +0.04(+0.63%)
Oct 08, 2020 6.310 6.360 6.300 6.360 11,729 +0.07(+1.11%)
Oct 07, 2020 6.290 6.480 6.270 6.290 17,179 +0.01(+0.16%)
Oct 06, 2020 6.460 6.470 6.090 6.280 19,709 -0.14(-2.18%)
Oct 05, 2020 6.440 6.440 6.400 6.420 2,820 +0.03(+0.47%)
Oct 02, 2020 6.350 6.440 6.350 6.390 8,050 -0.11(-1.69%)
Oct 01, 2020 6.540 6.540 6.490 6.500 25,793 -0.04(-0.61%)
Sep 30, 2020 6.640 6.640 6.240 6.540 141,902 +0.01(+0.15%)
Sep 29, 2020 6.430 6.630 6.420 6.530 31,997 +0.12(+1.87%)
Sep 28, 2020 6.410 6.450 6.390 6.410 11,077 +0.11(+1.75%)
Sep 25, 2020 6.300 6.340 6.270 6.300 8,036 +0.02(+0.32%)
Sep 24, 2020 6.400 6.430 6.190 6.280 18,408 -0.06(-0.95%)
Sep 23, 2020 6.510 6.540 6.300 6.340 22,853 -0.19(-2.91%)
Sep 22, 2020 6.590 6.610 6.530 6.530 21,800 -0.05(-0.76%)
Sep 21, 2020 6.760 6.760 6.530 6.580 15,227 -0.29(-4.22%)
Sep 18, 2020 6.850 6.870 6.510 6.870 11,987 +0.13(+1.93%)
Sep 17, 2020 6.660 6.770 6.500 6.740 11,200 -0.09(-1.32%)
Sep 16, 2020 6.870 6.870 6.570 6.830 27,280 +0.25(+3.80%)
Sep 15, 2020 6.800 6.890 6.410 6.580 18,330 -0.27(-3.94%)
Sep 14, 2020 6.900 7.000 6.550 6.850 32,841 +0.00(+0.00%)
Sep 11, 2020 6.630 6.860 6.630 6.850 17,984 +0.24(+3.63%)
Sep 10, 2020 6.690 6.690 6.590 6.610 18,869 +0.05(+0.76%)
Sep 09, 2020 6.600 6.620 6.500 6.560 16,569 +0.05(+0.77%)
Sep 08, 2020 6.350 6.810 6.350 6.510 95,746 +0.16(+2.52%)
Sep 04, 2020 6.350 6.350 6.350 0 -0.06(-0.94%)
Sep 03, 2020 6.420 6.510 6.390 6.410 166,150 -0.11(-1.69%)
Sep 02, 2020 6.550 6.570 6.500 6.520 4,244 +0.02(+0.31%)
Sep 01, 2020 6.420 6.550 6.410 6.500 72,480 +0.06(+0.93%)
Aug 31, 2020 6.550 6.550 6.430 6.440 14,203 -0.16(-2.42%)
Aug 28, 2020 6.500 6.600 6.440 6.600 14,275 +0.15(+2.33%)
Aug 27, 2020 6.470 6.500 6.400 6.450 8,900 -0.05(-0.77%)
Aug 26, 2020 6.350 6.500 6.290 6.500 7,483 +0.17(+2.69%)
Aug 25, 2020 6.220 6.330 6.190 6.330 5,000 +0.13(+2.10%)
Aug 24, 2020 6.220 6.320 6.000 6.200 11,519 -0.12(-1.90%)
Aug 21, 2020 6.430 6.430 6.020 6.320 44,879 -0.07(-1.10%)
Aug 20, 2020 6.520 6.520 6.350 6.390 4,093 -0.07(-1.08%)
Aug 19, 2020 6.600 6.600 6.400 6.460 13,485 -0.11(-1.67%)
Aug 18, 2020 6.630 6.630 6.570 6.570 20,364 -0.03(-0.45%)
Aug 17, 2020 6.570 6.630 6.570 6.600 8,650 +0.03(+0.46%)
Aug 14, 2020 6.570 6.650 6.450 6.570 13,688 -0.02(-0.30%)
Aug 13, 2020 6.650 6.650 6.460 6.590 27,011 +0.12(+1.85%)
Aug 12, 2020 6.300 6.530 6.280 6.470 24,388 +0.26(+4.19%)
Aug 11, 2020 6.650 6.750 6.200 6.210 39,920 -0.35(-5.34%)
Aug 10, 2020 6.240 6.700 6.150 6.560 65,325 +0.54(+8.97%)
Aug 07, 2020 5.740 6.050 5.720 6.020 62,546 +0.39(+6.93%)
Aug 06, 2020 5.680 5.780 5.570 5.630 16,905 -0.05(-0.88%)
Aug 05, 2020 5.780 5.780 5.620 5.680 11,437 -0.05(-0.87%)
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.