Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.880 6.100 5.770 6.100 67,107 +0.38(+6.64%)
Nov 27, 2020 5.530 5.720 5.530 5.720 11,100 +0.13(+2.33%)
Nov 25, 2020 5.620 5.660 5.560 5.590 46,200 +0.01(+0.18%)
Nov 24, 2020 5.660 5.790 5.555 5.580 26,962 -0.05(-0.89%)
Nov 23, 2020 5.610 5.798 5.610 5.630 26,296 -0.04(-0.71%)
Nov 20, 2020 5.790 5.790 5.660 5.670 6,700 +0.00(+0.00%)
Nov 19, 2020 5.650 5.716 5.610 5.670 14,144 +0.02(+0.35%)
Nov 18, 2020 5.900 5.950 5.600 5.650 52,589 -0.16(-2.75%)
Nov 17, 2020 5.830 5.948 5.500 5.810 37,548 -0.15(-2.52%)
Nov 16, 2020 5.840 6.180 5.810 5.960 99,235 +0.12(+2.05%)
Nov 13, 2020 5.990 5.990 5.825 5.840 36,400 -0.01(-0.17%)
Nov 12, 2020 5.990 6.000 5.819 5.850 105,547 +0.00(+0.00%)
Nov 11, 2020 5.949 5.949 5.800 5.850 18,138 -0.04(-0.68%)
Nov 10, 2020 5.550 5.950 5.550 5.890 35,771 +0.14(+2.43%)
Nov 09, 2020 5.600 5.850 5.460 5.750 32,132 +0.30(+5.50%)
Nov 06, 2020 5.490 5.638 5.415 5.450 19,300 -0.10(-1.80%)
Nov 05, 2020 5.270 5.550 5.270 5.550 31,576 +0.05(+0.91%)
Nov 04, 2020 5.620 5.620 5.500 5.500 25,272 -0.11(-1.96%)
Nov 03, 2020 5.790 5.800 5.590 5.610 46,566 +0.02(+0.36%)
Nov 02, 2020 5.960 5.960 5.395 5.590 25,718 -0.46(-7.60%)
Oct 30, 2020 5.350 6.100 5.213 6.050 225,500 +0.63(+11.73%)
Oct 29, 2020 5.250 5.500 5.250 5.415 71,220 +0.12(+2.36%)
Oct 28, 2020 5.320 5.320 5.200 5.290 24,116 -0.04(-0.66%)
Oct 27, 2020 5.360 5.390 5.300 5.325 12,246 +0.02(+0.28%)
Oct 26, 2020 5.330 5.440 5.110 5.310 65,533 -0.12(-2.21%)
Oct 23, 2020 5.600 5.630 5.430 5.430 47,000 -0.32(-5.57%)
Oct 22, 2020 5.780 5.780 5.585 5.750 38,362 -0.04(-0.69%)
Oct 21, 2020 5.910 5.950 5.790 5.790 14,265 -0.02(-0.34%)
Oct 20, 2020 5.640 5.920 5.640 5.810 25,768 +0.30(+5.44%)
Oct 19, 2020 5.740 5.824 5.510 5.510 24,127 -0.23(-4.01%)
Oct 16, 2020 5.700 5.880 5.700 5.740 10,800 -0.04(-0.69%)
Oct 15, 2020 5.750 5.930 5.710 5.780 27,723 -0.12(-2.03%)
Oct 14, 2020 6.000 6.100 5.900 5.900 52,267 -0.25(-4.07%)
Oct 13, 2020 6.490 6.490 6.150 6.150 51,531 -0.34(-5.23%)
Oct 12, 2020 6.560 6.560 6.300 6.489 43,169 +0.10(+1.55%)
Oct 09, 2020 6.500 6.685 6.380 6.390 103,500 +0.03(+0.47%)
Oct 08, 2020 6.200 6.500 6.108 6.360 141,729 +0.50(+8.53%)
Oct 07, 2020 5.980 6.000 5.740 5.860 44,260 +0.03(+0.51%)
Oct 06, 2020 5.610 6.000 5.590 5.830 43,396 +0.23(+4.11%)
Oct 05, 2020 5.350 5.880 5.232 5.600 113,409 +0.32(+6.06%)
Oct 02, 2020 5.250 5.370 5.080 5.280 21,400 -0.08(-1.49%)
Oct 01, 2020 5.340 5.375 5.300 5.360 75,996 +0.00(+0.00%)
Sep 30, 2020 5.360 5.680 5.295 5.360 48,586 +0.11(+2.10%)
Sep 29, 2020 5.300 5.300 5.250 5.250 26,787 -0.10(-1.87%)
Sep 28, 2020 5.500 5.500 5.305 5.350 24,120 +0.01(+0.19%)
Sep 25, 2020 5.250 5.420 5.235 5.340 26,900 -0.05(-0.93%)
Sep 24, 2020 5.550 5.550 5.180 5.390 7,102 -0.05(-0.92%)
Sep 23, 2020 5.310 5.440 5.310 5.440 2,201 +0.18(+3.32%)
Sep 22, 2020 5.520 5.520 5.265 5.265 3,061 -0.28(-4.96%)
Sep 21, 2020 5.690 5.690 5.540 5.540 11,735 -0.10(-1.77%)
Sep 18, 2020 5.630 5.640 5.630 5.640 400 -0.00(-0.09%)
Sep 17, 2020 5.610 5.660 5.500 5.645 33,629 -0.06(-0.96%)
Sep 16, 2020 5.990 6.000 5.700 5.700 10,996 -0.10(-1.72%)
Sep 15, 2020 6.030 6.030 5.710 5.800 9,477 -0.15(-2.52%)
Sep 14, 2020 5.700 6.050 5.650 5.950 64,219 +0.27(+4.75%)
Sep 11, 2020 5.730 5.740 5.650 5.680 4,500 -0.01(-0.18%)
Sep 10, 2020 5.580 5.750 5.470 5.690 37,922 +0.27(+4.98%)
Sep 09, 2020 5.390 5.490 5.300 5.420 27,783 +0.12(+2.26%)
Sep 08, 2020 5.380 5.380 5.300 5.300 12,136 -0.10(-1.85%)
Sep 04, 2020 5.360 5.430 5.210 5.400 10,200 -0.01(-0.18%)
Sep 03, 2020 5.430 5.524 5.360 5.410 10,821 -0.25(-4.42%)
Sep 02, 2020 5.700 5.710 5.460 5.660 35,225 +0.00(+0.00%)
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.