Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.690 7.690 7.690 0 -0.01(-0.13%)
Nov 27, 2020 7.690 7.700 7.680 7.700 275,400 +0.02(+0.26%)
Nov 25, 2020 7.680 7.690 7.670 7.680 1,593,100 -0.01(-0.13%)
Nov 24, 2020 7.690 7.690 7.671 7.690 1,787,729 +0.00(+0.00%)
Nov 23, 2020 7.690 7.690 7.680 7.690 305,465 +0.00(+0.00%)
Nov 20, 2020 7.690 7.690 7.670 7.690 559,400 +0.00(+0.00%)
Nov 19, 2020 7.680 7.690 7.680 7.690 164,635 +0.00(+0.00%)
Nov 18, 2020 7.690 7.700 7.680 7.690 194,721 +0.00(+0.00%)
Nov 17, 2020 7.690 7.690 7.670 7.690 229,928 +0.02(+0.26%)
Nov 16, 2020 7.690 7.690 7.660 7.670 1,700,837 +0.00(+0.00%)
Nov 13, 2020 7.670 7.670 7.655 7.670 1,078,600 +0.01(+0.13%)
Nov 12, 2020 7.670 7.675 7.650 7.660 394,234 -0.02(-0.26%)
Nov 11, 2020 7.690 7.690 7.670 7.680 245,217 +0.00(+0.00%)
Nov 10, 2020 7.690 7.690 7.660 7.680 286,814 +0.00(+0.00%)
Nov 09, 2020 7.690 7.700 7.670 7.680 1,085,190 +0.02(+0.26%)
Nov 06, 2020 7.700 7.700 7.650 7.660 455,100 +0.01(+0.13%)
Nov 05, 2020 7.650 7.670 7.640 7.650 1,503,336 +0.00(+0.00%)
Nov 04, 2020 7.640 7.660 7.640 7.650 1,454,092 +0.00(+0.00%)
Nov 03, 2020 7.650 7.660 7.640 7.650 380,222 +0.00(+0.00%)
Nov 02, 2020 7.670 7.670 7.640 7.650 678,387 +0.01(+0.13%)
Oct 30, 2020 7.630 7.660 7.630 7.640 539,300 -0.02(-0.26%)
Oct 29, 2020 7.640 7.660 7.630 7.660 858,346 +0.02(+0.26%)
Oct 28, 2020 7.660 7.670 7.640 7.640 932,760 -0.03(-0.39%)
Oct 27, 2020 7.660 7.670 7.660 7.670 249,854 +0.01(+0.13%)
Oct 26, 2020 7.660 7.670 7.660 7.660 186,165 +0.00(+0.00%)
Oct 23, 2020 7.680 7.680 7.660 7.660 422,400 -0.01(-0.13%)
Oct 22, 2020 7.680 7.680 7.660 7.670 248,836 +0.01(+0.13%)
Oct 21, 2020 7.670 7.675 7.659 7.660 414,923 +0.00(+0.00%)
Oct 20, 2020 7.660 7.670 7.660 7.660 299,294 +0.00(+0.00%)
Oct 19, 2020 7.660 7.670 7.660 7.660 279,554 +0.00(+0.00%)
Oct 16, 2020 7.660 7.670 7.660 7.660 392,400 +0.00(+0.00%)
Oct 15, 2020 7.650 7.670 7.650 7.660 433,622 -0.01(-0.13%)
Oct 14, 2020 7.660 7.670 7.660 7.670 197,906 +0.01(+0.13%)
Oct 13, 2020 7.650 7.670 7.650 7.660 427,105 -0.01(-0.13%)
Oct 12, 2020 7.680 7.690 7.650 7.670 366,270 +0.00(+0.00%)
Oct 09, 2020 7.670 7.680 7.660 7.670 190,800 -0.01(-0.13%)
Oct 08, 2020 7.660 7.680 7.640 7.680 1,689,340 +0.02(+0.26%)
Oct 07, 2020 7.660 7.660 7.650 7.660 759,672 +0.01(+0.13%)
Oct 06, 2020 7.650 7.660 7.640 7.650 920,498 +0.01(+0.13%)
Oct 05, 2020 7.640 7.650 7.630 7.640 983,191 +0.02(+0.26%)
Oct 02, 2020 7.610 7.630 7.550 7.620 870,300 -0.01(-0.13%)
Oct 01, 2020 7.610 7.640 7.600 7.630 565,996 +0.03(+0.39%)
Sep 30, 2020 7.590 7.610 7.570 7.600 989,418 +0.03(+0.40%)
Sep 29, 2020 7.590 7.600 7.560 7.570 532,904 -0.02(-0.26%)
Sep 28, 2020 7.580 7.615 7.580 7.590 325,648 +0.00(+0.00%)
Sep 25, 2020 7.570 7.600 7.560 7.590 612,500 +0.03(+0.40%)
Sep 24, 2020 7.590 7.590 7.550 7.560 1,075,335 -0.01(-0.13%)
Sep 23, 2020 7.590 7.610 7.560 7.570 1,423,292 -0.01(-0.13%)
Sep 22, 2020 7.570 7.610 7.570 7.580 548,658 +0.02(+0.26%)
Sep 21, 2020 7.610 7.620 7.550 7.560 2,954,243 -0.06(-0.79%)
Sep 18, 2020 7.620 7.650 7.600 7.620 2,014,100 -0.01(-0.13%)
Sep 17, 2020 7.600 7.640 7.580 7.630 897,672 +0.01(+0.13%)
Sep 16, 2020 7.640 7.640 7.620 7.620 904,765 +0.00(+0.00%)
Sep 15, 2020 7.610 7.630 7.610 7.620 939,009 +0.00(+0.00%)
Sep 14, 2020 7.620 7.630 7.610 7.620 2,030,073 +0.00(+0.00%)
Sep 11, 2020 7.610 7.650 7.610 7.620 1,255,300 +0.00(+0.00%)
Sep 10, 2020 7.600 7.650 7.600 7.620 1,920,019 +0.05(+0.66%)
Sep 09, 2020 7.560 7.590 7.550 7.570 1,772,581 +0.00(+0.00%)
Sep 08, 2020 7.570 7.580 7.550 7.570 1,164,820 -0.01(-0.13%)
Sep 04, 2020 7.580 7.580 7.540 7.580 1,407,500 +0.03(+0.40%)
Sep 03, 2020 7.560 7.590 7.540 7.550 2,739,924 -0.01(-0.13%)
Sep 02, 2020 7.560 7.595 7.545 7.560 1,702,239 -0.01(-0.13%)
Sep 01, 2020 7.530 7.570 7.530 7.570 1,634,130 +0.03(+0.40%)
Aug 31, 2020 7.550 7.570 7.520 7.540 2,682,905 -0.04(-0.53%)
Aug 28, 2020 7.540 7.580 7.520 7.580 2,497,000 +0.05(+0.66%)
Aug 27, 2020 7.580 7.580 7.520 7.530 4,272,030 -0.03(-0.40%)
Aug 26, 2020 7.520 7.585 7.520 7.560 2,605,525 +0.03(+0.40%)
Aug 25, 2020 7.520 7.580 7.510 7.530 4,157,189 +0.02(+0.27%)
Aug 24, 2020 7.500 7.610 7.490 7.510 4,095,118 +0.03(+0.40%)
Aug 21, 2020 7.500 7.550 7.470 7.480 6,662,100 +0.00(+0.00%)
Aug 20, 2020 7.450 7.525 7.450 7.480 10,096,309 +0.02(+0.27%)
Aug 19, 2020 7.580 7.590 7.440 7.460 26,702,762 +2.33(+45.42%)
Aug 18, 2020 5.300 5.356 5.015 5.130 600,955 -0.14(-2.66%)
Aug 17, 2020 5.800 5.870 5.270 5.270 1,134,743 -0.46(-8.03%)
Aug 14, 2020 5.440 5.740 5.370 5.730 605,900 +0.29(+5.33%)
Aug 13, 2020 5.290 5.570 5.260 5.440 367,395 +0.10(+1.87%)
Aug 12, 2020 5.650 5.750 5.300 5.340 486,258 -0.17(-3.09%)
Aug 11, 2020 5.590 5.890 5.460 5.510 719,268 +0.08(+1.47%)
Aug 10, 2020 5.200 5.500 5.140 5.430 629,200 +0.28(+5.44%)
Aug 07, 2020 4.870 5.180 4.830 5.150 539,700 +0.22(+4.46%)
Aug 06, 2020 4.940 4.990 4.790 4.930 482,930 +0.00(+0.00%)
Aug 05, 2020 4.710 4.940 4.680 4.930 459,124 +0.34(+7.41%)
Aug 04, 2020 4.800 4.810 4.480 4.590 636,368 -0.22(-4.57%)
Aug 03, 2020 4.360 4.940 4.220 4.810 1,130,340 +0.43(+9.82%)
Jul 31, 2020 4.360 4.390 4.240 4.380 742,300 +0.05(+1.15%)
Jul 30, 2020 4.170 4.440 4.040 4.330 444,738 +0.15(+3.59%)
Jul 29, 2020 4.150 4.270 4.110 4.180 366,744 +0.03(+0.72%)
Jul 28, 2020 4.240 4.320 4.150 4.150 266,171 -0.11(-2.58%)
Jul 27, 2020 4.320 4.320 4.200 4.260 879,409 -0.07(-1.62%)
Jul 24, 2020 4.400 4.550 4.310 4.330 268,300 -0.09(-2.04%)
Jul 23, 2020 4.400 4.620 4.330 4.420 370,028 +0.02(+0.45%)
Jul 22, 2020 4.350 4.450 4.240 4.400 348,341 +0.03(+0.69%)
Jul 21, 2020 4.150 4.490 4.147 4.370 414,193 +0.29(+7.11%)
Jul 20, 2020 4.130 4.220 3.930 4.080 553,972 +0.01(+0.25%)
Jul 17, 2020 4.430 4.430 4.010 4.070 1,073,300 -0.35(-7.92%)
Jul 16, 2020 4.510 4.650 4.360 4.420 388,291 -0.13(-2.86%)
Jul 15, 2020 4.470 4.730 4.300 4.550 1,365,021 +0.32(+7.57%)
Jul 14, 2020 4.460 4.460 4.110 4.230 626,226 -0.23(-5.16%)
Jul 13, 2020 4.700 4.840 4.310 4.460 678,562 -0.18(-3.88%)
Jul 10, 2020 4.460 4.760 4.320 4.640 514,400 +0.14(+3.11%)
Jul 09, 2020 5.000 5.050 4.500 4.500 1,208,931 -0.45(-9.09%)
Jul 08, 2020 5.050 5.110 4.900 4.950 440,062 -0.15(-2.94%)
Jul 07, 2020 5.090 5.190 5.050 5.100 530,564 -0.11(-2.11%)
Jul 06, 2020 5.230 5.275 5.100 5.210 688,456 +0.15(+2.96%)
Jul 02, 2020 5.100 5.225 4.980 5.060 498,700 +0.12(+2.43%)
Jul 01, 2020 4.850 5.240 4.840 4.940 615,974 +0.07(+1.44%)
Jun 30, 2020 4.800 4.975 4.770 4.870 513,794 +0.04(+0.83%)
Jun 29, 2020 4.500 4.970 4.370 4.830 937,839 +0.51(+11.81%)
Jun 26, 2020 4.730 4.770 4.300 4.320 1,240,300 -0.41(-8.67%)
Jun 25, 2020 4.670 4.835 4.537 4.730 707,084 -0.05(-1.05%)
Jun 24, 2020 5.020 5.090 4.680 4.780 704,832 -0.31(-6.09%)
Jun 23, 2020 5.100 5.230 4.950 5.090 882,483 +0.09(+1.80%)
Jun 22, 2020 5.320 5.320 4.840 5.000 736,097 -0.16(-3.10%)
Jun 19, 2020 5.820 5.850 5.150 5.160 1,469,800 -0.63(-10.88%)
Jun 18, 2020 5.840 6.530 5.670 5.790 1,451,409 -0.47(-7.51%)
Jun 17, 2020 6.650 6.700 6.145 6.260 724,679 -0.35(-5.30%)
Jun 16, 2020 6.850 6.900 6.260 6.610 648,465 +0.28(+4.42%)
Jun 15, 2020 5.730 6.480 5.640 6.330 473,242 +0.35(+5.85%)
Jun 12, 2020 6.000 6.800 5.750 5.980 977,900 +0.38(+6.79%)
Jun 11, 2020 6.020 6.270 5.510 5.600 1,260,728 -1.08(-16.17%)
Jun 10, 2020 7.250 7.250 6.580 6.680 957,154 -0.46(-6.44%)
Jun 09, 2020 7.300 7.460 6.750 7.140 1,160,027 -0.21(-2.86%)
Jun 08, 2020 7.450 7.539 6.750 7.350 1,062,138 +0.33(+4.70%)
Jun 05, 2020 7.080 7.650 6.600 7.020 1,376,300 +0.67(+10.55%)
Jun 04, 2020 6.300 6.520 6.150 6.350 775,803 +0.00(+0.00%)
Jun 03, 2020 5.670 6.460 5.500 6.350 1,017,511 +0.87(+15.88%)
Jun 02, 2020 5.670 5.680 5.410 5.480 683,041 +0.18(+3.40%)
Jun 01, 2020 5.170 5.650 5.170 5.300 605,292 +0.26(+5.16%)
May 29, 2020 5.070 5.330 4.900 5.040 614,400 -0.10(-1.95%)
May 28, 2020 5.600 5.830 5.030 5.140 573,269 -0.33(-6.03%)
May 27, 2020 5.420 5.650 5.110 5.470 778,756 +0.19(+3.60%)
May 26, 2020 5.090 5.380 4.790 5.280 840,153 +0.49(+10.23%)
May 22, 2020 4.780 4.970 4.420 4.790 951,500 +0.07(+1.48%)
May 21, 2020 4.400 4.840 4.350 4.720 746,958 +0.29(+6.55%)
May 20, 2020 4.670 4.770 4.300 4.430 520,909 -0.09(-1.99%)
May 19, 2020 4.710 4.890 4.500 4.520 570,658 -0.23(-4.84%)
May 18, 2020 4.740 4.980 4.640 4.750 2,019,558 +0.23(+5.09%)
May 15, 2020 4.410 4.770 4.350 4.520 758,500 -0.02(-0.44%)
May 14, 2020 4.340 4.630 4.050 4.540 815,733 +0.18(+4.13%)
May 13, 2020 5.370 5.370 4.320 4.360 853,269 -1.13(-20.58%)
May 12, 2020 5.590 5.875 5.450 5.490 468,814 -0.27(-4.69%)
May 11, 2020 5.860 5.910 5.610 5.760 973,720 -0.25(-4.16%)
May 08, 2020 5.690 6.130 5.558 6.010 1,021,400 +0.52(+9.47%)
May 07, 2020 5.730 5.900 5.460 5.490 380,361 +0.10(+1.86%)
May 06, 2020 5.660 5.910 5.380 5.390 627,868 -0.24(-4.26%)
May 05, 2020 5.680 5.870 5.510 5.630 890,738 +0.11(+1.99%)
May 04, 2020 5.410 5.560 5.090 5.520 1,599,600 +0.04(+0.73%)
May 01, 2020 4.650 5.520 4.650 5.480 912,700 +0.58(+11.84%)
Apr 30, 2020 5.230 5.330 4.750 4.900 687,722 -0.35(-6.67%)
Apr 29, 2020 4.760 5.620 4.550 5.250 1,586,144 +0.71(+15.64%)
Apr 28, 2020 4.370 4.635 4.130 4.540 1,463,289 +0.24(+5.58%)
Apr 27, 2020 4.080 4.400 4.070 4.300 1,075,098 +0.24(+5.91%)
Apr 24, 2020 4.590 4.620 4.030 4.060 989,900 -0.45(-9.98%)
Apr 23, 2020 4.190 4.750 4.190 4.510 1,772,955 +0.20(+4.64%)
Apr 22, 2020 4.570 4.640 4.140 4.310 352,957 +0.02(+0.47%)
Apr 21, 2020 4.450 4.516 4.150 4.290 501,732 -0.36(-7.74%)
Apr 20, 2020 4.990 5.180 4.600 4.650 568,908 -0.28(-5.68%)
Apr 17, 2020 4.610 5.100 4.610 4.930 477,100 +0.43(+9.56%)
Apr 16, 2020 4.960 4.960 4.450 4.500 537,832 -0.46(-9.27%)
Apr 15, 2020 5.120 5.200 4.780 4.960 354,922 -0.30(-5.70%)
Apr 14, 2020 5.600 5.720 5.170 5.260 656,393 -0.20(-3.66%)
Apr 13, 2020 5.650 5.740 5.160 5.460 553,072 -0.13(-2.33%)
Apr 09, 2020 5.530 5.990 5.430 5.590 2,051,100 +0.44(+8.54%)
Apr 08, 2020 5.270 5.860 5.130 5.150 1,429,330 +0.10(+1.98%)
Apr 07, 2020 5.460 5.590 4.940 5.050 2,067,481 +0.08(+1.61%)
Apr 06, 2020 4.560 5.310 4.560 4.970 874,443 +0.63(+14.52%)
Apr 03, 2020 4.400 4.550 3.945 4.340 431,400 -0.07(-1.59%)
Apr 02, 2020 4.140 4.480 4.140 4.410 540,533 +0.18(+4.26%)
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.