Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.564 7.622 7.333 7.448 82,393,784 -0.16(-2.15%)
Oct 29, 2020 7.872 7.940 7.564 7.612 123,445,904 +0.19(+2.60%)
Oct 28, 2020 7.400 7.593 7.352 7.420 85,791,032 -0.21(-2.78%)
Oct 27, 2020 7.718 7.795 7.612 7.631 66,503,532 -0.11(-1.37%)
Oct 26, 2020 7.737 7.776 7.651 7.737 64,423,984 -0.13(-1.59%)
Oct 23, 2020 7.998 8.046 7.795 7.863 64,602,184 -0.05(-0.61%)
Oct 22, 2020 7.641 7.921 7.603 7.911 76,602,136 +0.35(+4.59%)
Oct 21, 2020 7.487 7.593 7.448 7.564 53,910,812 +0.11(+1.42%)
Oct 20, 2020 7.342 7.564 7.304 7.458 65,824,652 +0.14(+1.98%)
Oct 19, 2020 7.400 7.439 7.294 7.314 40,400,300 -0.08(-1.04%)
Oct 16, 2020 7.429 7.468 7.333 7.391 49,305,464 +0.05(+0.66%)
Oct 15, 2020 7.150 7.342 7.102 7.342 51,187,832 +0.05(+0.66%)
Oct 14, 2020 7.448 7.468 7.275 7.294 59,963,824 -0.18(-2.45%)
Oct 13, 2020 7.535 7.593 7.352 7.477 77,313,640 +0.09(+1.17%)
Oct 12, 2020 7.092 7.574 7.063 7.391 101,238,072 +0.40(+5.79%)
Oct 09, 2020 7.092 7.169 6.967 6.986 52,904,988 -0.10(-1.36%)
Oct 08, 2020 7.024 7.082 6.938 7.082 56,558,072 +0.12(+1.66%)
Oct 07, 2020 6.851 6.986 6.803 6.967 52,556,392 +0.24(+3.58%)
Oct 06, 2020 6.803 6.986 6.706 6.726 81,129,160 -0.04(-0.57%)
Oct 05, 2020 6.697 6.793 6.697 6.764 43,927,348 +0.13(+1.89%)
Oct 02, 2020 6.379 6.678 6.360 6.639 63,096,848 +0.13(+2.07%)
Oct 01, 2020 6.466 6.523 6.388 6.504 60,495,756 +0.09(+1.35%)
Sep 30, 2020 6.369 6.504 6.350 6.417 57,970,292 +0.06(+0.91%)
Sep 29, 2020 6.446 6.456 6.302 6.360 40,464,156 -0.09(-1.35%)
Sep 28, 2020 6.350 6.523 6.340 6.446 49,359,696 +0.17(+2.76%)
Sep 25, 2020 6.369 6.462 6.263 6.273 55,794,236 -0.14(-2.25%)
Sep 24, 2020 6.360 6.514 6.176 6.417 62,063,964 +0.02(+0.30%)
Sep 23, 2020 6.562 6.678 6.388 6.398 54,550,048 -0.13(-2.06%)
Sep 22, 2020 6.639 6.735 6.523 6.533 57,920,756 -0.09(-1.31%)
Sep 21, 2020 6.832 6.832 6.562 6.620 75,519,576 -0.35(-4.98%)
Sep 18, 2020 7.044 7.130 6.957 6.967 74,648,544 -0.05(-0.69%)
Sep 17, 2020 6.784 7.073 6.726 7.015 88,014,872 +0.25(+3.70%)
Sep 16, 2020 6.793 6.861 6.735 6.764 47,999,740 -0.02(-0.28%)
Sep 15, 2020 6.899 6.918 6.745 6.784 67,651,040 -0.09(-1.26%)
Sep 14, 2020 6.755 6.918 6.726 6.870 60,916,224 +0.13(+1.86%)
Sep 11, 2020 6.687 6.745 6.600 6.745 57,162,788 +0.09(+1.30%)
Sep 10, 2020 6.735 6.774 6.620 6.658 71,838,248 -0.06(-0.86%)
Sep 09, 2020 6.812 6.841 6.678 6.716 58,633,984 -0.06(-0.85%)
Sep 08, 2020 6.581 6.909 6.562 6.774 87,869,680 +0.13(+1.88%)
Sep 04, 2020 6.610 6.697 6.504 6.649 72,664,480 +0.08(+1.17%)
Sep 03, 2020 6.668 6.832 6.514 6.572 81,004,328 -0.13(-1.87%)
Sep 02, 2020 6.562 6.716 6.523 6.697 61,228,848 +0.12(+1.76%)
Sep 01, 2020 6.523 6.620 6.475 6.581 50,018,672 +0.01(+0.15%)
Aug 31, 2020 6.649 6.678 6.543 6.572 51,949,660 -0.12(-1.73%)
Aug 28, 2020 6.678 6.697 6.610 6.687 41,446,692 +0.03(+0.43%)
Aug 27, 2020 6.581 6.726 6.581 6.658 47,423,336 +0.09(+1.32%)
Aug 26, 2020 6.687 6.716 6.523 6.572 50,428,560 -0.12(-1.73%)
Aug 25, 2020 6.755 6.841 6.610 6.687 51,406,868 -0.04(-0.57%)
Aug 24, 2020 6.485 6.745 6.446 6.726 67,418,328 +0.31(+4.80%)
Aug 21, 2020 6.533 6.600 6.408 6.417 40,639,176 -0.17(-2.63%)
Aug 20, 2020 6.523 6.639 6.485 6.591 43,379,276 -0.03(-0.44%)
Aug 19, 2020 6.639 6.764 6.610 6.620 45,796,792 -0.02(-0.29%)
Aug 18, 2020 6.726 6.755 6.639 6.639 41,957,620 -0.09(-1.29%)
Aug 17, 2020 6.793 6.803 6.620 6.726 66,967,192 -0.06(-0.85%)
Aug 14, 2020 6.716 6.851 6.678 6.784 45,162,760 +0.01(+0.14%)
Aug 13, 2020 6.774 6.918 6.745 6.774 51,947,776 -0.08(-1.13%)
Aug 12, 2020 7.063 7.102 6.803 6.851 61,410,212 -0.10(-1.39%)
Aug 11, 2020 6.947 7.111 6.928 6.947 76,790,936 +0.12(+1.69%)
Aug 10, 2020 6.658 6.870 6.653 6.832 59,392,508 +0.22(+3.35%)
Aug 07, 2020 6.620 6.668 6.543 6.610 49,274,956 -0.07(-1.01%)
Aug 06, 2020 6.678 6.745 6.639 6.678 50,476,220 -0.03(-0.43%)
Aug 05, 2020 6.610 6.774 6.610 6.706 85,621,912 +0.10(+1.46%)
Aug 04, 2020 6.658 6.658 6.485 6.610 71,975,440 +0.16(+2.54%)
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.