Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.260 5.390 5.215 5.220 567,033 -0.26(-4.74%)
Jul 29, 2021 5.450 5.500 5.405 5.480 93,806 +0.00(+0.00%)
Jul 28, 2021 5.500 5.520 5.430 5.480 232,347 +0.18(+3.40%)
Jul 27, 2021 5.381 5.390 5.260 5.300 415,651 -0.08(-1.49%)
Jul 26, 2021 5.310 5.420 5.310 5.380 356,466 +0.21(+4.06%)
Jul 23, 2021 5.210 5.215 5.150 5.170 107,662 +0.03(+0.58%)
Jul 22, 2021 5.260 5.260 5.120 5.140 959,927 -0.10(-1.81%)
Jul 21, 2021 5.070 5.300 5.050 5.235 563,417 +0.13(+2.55%)
Jul 20, 2021 5.010 5.140 4.970 5.105 1,277,764 +0.02(+0.39%)
Jul 19, 2021 5.060 5.105 4.970 5.085 1,001,012 -0.25(-4.60%)
Jul 16, 2021 5.480 5.480 5.310 5.330 654,792 -0.07(-1.30%)
Jul 15, 2021 5.390 5.430 5.300 5.400 1,855,776 -0.28(-5.01%)
Jul 14, 2021 5.650 5.710 5.600 5.685 326,894 +0.04(+0.80%)
Jul 13, 2021 5.715 5.730 5.630 5.640 471,122 -0.15(-2.54%)
Jul 12, 2021 5.780 5.820 5.730 5.787 566,874 -0.11(-1.92%)
Jul 09, 2021 5.820 5.900 5.780 5.900 641,293 +0.07(+1.11%)
Jul 08, 2021 5.700 5.900 5.680 5.835 651,606 -0.16(-2.59%)
Jul 07, 2021 6.080 6.160 5.960 5.990 746,545 -0.08(-1.32%)
Jul 06, 2021 6.140 6.170 6.050 6.070 1,283,648 -0.05(-0.82%)
Jul 02, 2021 6.059 6.150 5.995 6.120 214,900 +0.00(+0.00%)
Jul 01, 2021 6.090 6.170 6.090 6.120 597,084 +0.21(+3.64%)
Jun 30, 2021 5.780 5.910 5.760 5.905 1,225,673 -0.04(-0.67%)
Jun 29, 2021 5.829 5.970 5.810 5.945 2,695,867 -0.20(-3.25%)
Jun 28, 2021 6.190 6.190 6.020 6.145 1,541,459 -0.41(-6.25%)
Jun 25, 2021 6.620 6.644 6.520 6.555 1,685,615 -0.16(-2.31%)
Jun 24, 2021 6.730 6.740 6.645 6.710 425,960 -0.04(-0.52%)
Jun 23, 2021 6.660 6.764 6.610 6.745 954,945 +0.04(+0.52%)
Jun 22, 2021 6.640 6.730 6.612 6.710 344,940 -0.08(-1.25%)
Jun 21, 2021 6.770 6.810 6.720 6.795 387,606 -0.12(-1.81%)
Jun 18, 2021 6.810 6.950 6.780 6.920 352,343 -0.12(-1.70%)
Jun 17, 2021 7.010 7.080 6.950 7.040 305,083 +0.19(+2.77%)
Jun 16, 2021 6.950 6.980 6.850 6.850 174,972 -0.04(-0.58%)
Jun 15, 2021 6.800 6.920 6.800 6.890 358,682 -0.03(-0.43%)
Jun 14, 2021 6.940 6.940 6.850 6.920 850,646 -0.05(-0.79%)
Jun 11, 2021 6.900 7.020 6.890 6.975 577,665 +0.10(+1.53%)
Jun 10, 2021 6.830 6.900 6.830 6.870 589,929 +0.03(+0.37%)
Jun 09, 2021 6.770 6.870 6.690 6.845 1,749,706 +0.56(+9.00%)
Jun 08, 2021 6.245 6.310 6.225 6.280 369,066 +0.10(+1.62%)
Jun 07, 2021 6.180 6.230 6.165 6.180 412,681 -0.12(-1.98%)
Jun 04, 2021 6.303 6.350 6.280 6.305 145,889 +0.00(+0.08%)
Jun 03, 2021 6.322 6.330 6.250 6.300 417,985 -0.14(-2.17%)
Jun 02, 2021 6.410 6.470 6.405 6.440 519,110 +0.07(+1.10%)
Jun 01, 2021 6.280 6.400 6.280 6.370 346,296 +0.15(+2.41%)
May 28, 2021 6.260 6.320 6.210 6.220 397,725 +0.04(+0.65%)
May 27, 2021 6.185 6.200 6.120 6.180 855,204 +0.04(+0.73%)
May 26, 2021 6.206 6.240 6.090 6.135 1,658,336 -0.11(-1.68%)
May 25, 2021 6.310 6.330 6.210 6.240 689,519 +0.15(+2.46%)
May 24, 2021 6.123 6.150 6.020 6.090 408,567 +0.05(+0.83%)
May 21, 2021 6.003 6.070 5.970 6.040 1,235,877 -0.15(-2.42%)
May 20, 2021 6.054 6.200 6.040 6.190 760,994 +0.08(+1.31%)
May 19, 2021 5.950 6.150 5.910 6.110 510,021 +0.12(+2.00%)
May 18, 2021 6.180 6.200 5.980 5.990 1,634,889 -0.10(-1.64%)
May 17, 2021 6.030 6.100 6.020 6.090 474,458 -0.00(-0.08%)
May 14, 2021 6.010 6.100 5.900 6.095 535,123 +0.13(+2.27%)
May 13, 2021 5.920 6.030 5.860 5.960 400,813 +0.04(+0.68%)
May 12, 2021 5.980 6.070 5.880 5.920 1,153,156 -0.32(-5.05%)
May 11, 2021 6.162 6.260 6.120 6.235 2,809,812 -0.26(-4.08%)
May 10, 2021 6.590 6.600 6.500 6.500 375,234 -0.05(-0.76%)
May 07, 2021 6.419 6.560 6.395 6.550 421,503 +0.08(+1.24%)
May 06, 2021 6.530 6.560 6.350 6.470 671,342 -0.06(-0.92%)
May 05, 2021 6.480 6.570 6.450 6.530 493,171 +0.12(+1.79%)
May 04, 2021 6.600 6.610 6.340 6.415 788,271 -0.24(-3.53%)
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.