Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.520 5.670 5.181 5.330 55,279 -0.23(-4.14%)
Aug 28, 2020 5.500 5.750 5.300 5.560 80,300 +0.06(+1.09%)
Aug 27, 2020 5.230 5.580 4.920 5.500 176,079 +0.16(+3.00%)
Aug 26, 2020 5.600 6.180 5.250 5.340 447,641 -0.26(-4.64%)
Aug 25, 2020 5.610 5.700 5.450 5.600 105,939 +0.00(+0.00%)
Aug 24, 2020 5.330 5.720 5.300 5.600 134,822 +0.01(+0.18%)
Aug 21, 2020 5.620 5.680 5.420 5.590 174,500 -0.06(-1.06%)
Aug 20, 2020 5.010 5.680 4.650 5.650 358,195 +0.46(+8.86%)
Aug 19, 2020 5.900 5.990 5.020 5.190 683,690 -0.82(-13.64%)
Aug 18, 2020 6.100 6.290 5.630 6.010 640,226 +0.13(+2.21%)
Aug 17, 2020 5.000 5.970 4.990 5.880 1,790,041 +0.96(+19.51%)
Aug 14, 2020 4.950 5.000 4.840 4.920 204,600 +0.01(+0.20%)
Aug 13, 2020 4.790 4.980 4.760 4.910 86,457 +0.02(+0.41%)
Aug 12, 2020 4.750 4.900 4.680 4.890 162,693 +0.27(+5.84%)
Aug 11, 2020 4.830 4.980 4.590 4.620 177,736 -0.27(-5.52%)
Aug 10, 2020 4.780 5.000 4.650 4.890 215,968 +0.12(+2.52%)
Aug 07, 2020 4.720 4.790 4.680 4.770 28,200 +0.02(+0.42%)
Aug 06, 2020 4.780 4.800 4.600 4.750 50,049 +0.01(+0.21%)
Aug 05, 2020 4.720 4.950 4.550 4.740 39,197 -0.01(-0.21%)
Aug 04, 2020 4.700 4.950 4.665 4.750 88,572 +0.00(+0.00%)
Aug 03, 2020 4.720 4.790 4.540 4.750 119,004 +0.08(+1.71%)
Jul 31, 2020 4.710 4.780 4.500 4.670 90,400 -0.01(-0.21%)
Jul 30, 2020 4.700 4.770 4.510 4.680 54,472 -0.07(-1.47%)
Jul 29, 2020 4.750 4.850 4.620 4.750 98,526 +0.00(+0.00%)
Jul 28, 2020 4.710 4.940 4.580 4.750 49,907 +0.04(+0.85%)
Jul 27, 2020 4.980 5.000 4.660 4.710 33,304 -0.26(-5.23%)
Jul 24, 2020 4.980 4.980 4.890 4.970 8,800 +0.06(+1.22%)
Jul 23, 2020 4.840 5.000 4.800 4.910 59,596 +0.01(+0.20%)
Jul 22, 2020 5.120 5.120 4.780 4.900 76,360 -0.07(-1.41%)
Jul 21, 2020 4.800 5.040 4.736 4.970 123,080 +0.11(+2.26%)
Jul 20, 2020 5.040 5.050 4.680 4.860 148,573 -0.18(-3.57%)
Jul 17, 2020 4.600 5.350 4.600 5.040 312,500 +0.13(+2.65%)
Jul 16, 2020 4.470 5.120 4.450 4.910 169,974 +0.37(+8.15%)
Jul 15, 2020 5.000 5.000 3.790 4.540 842,701 -0.61(-11.84%)
Jul 14, 2020 5.170 5.210 4.910 5.150 227,727 -0.02(-0.39%)
Jul 13, 2020 5.340 5.500 4.930 5.170 363,758 -0.11(-2.08%)
Jul 10, 2020 4.300 5.340 4.300 5.280 722,700 +1.00(+23.36%)
Jul 09, 2020 4.490 4.560 4.250 4.280 56,304 -0.19(-4.25%)
Jul 08, 2020 4.310 4.500 4.250 4.470 151,130 +0.16(+3.71%)
Jul 07, 2020 4.510 4.540 4.240 4.310 205,133 -0.23(-5.07%)
Jul 06, 2020 4.590 4.700 4.270 4.540 404,669 +0.12(+2.71%)
Jul 02, 2020 4.090 4.500 4.090 4.420 478,000 +0.37(+9.14%)
Jul 01, 2020 3.530 4.240 3.530 4.050 776,293 +0.46(+12.81%)
Jun 30, 2020 3.000 3.750 3.000 3.590 1,536,546 +1.19(+49.58%)
Jun 29, 2020 2.490 2.550 2.390 2.400 40,678 -0.07(-2.83%)
Jun 26, 2020 2.410 2.550 2.360 2.470 79,900 -0.05(-1.98%)
Jun 25, 2020 2.347 2.520 2.347 2.520 76,672 +0.07(+2.86%)
Jun 24, 2020 2.500 2.525 2.350 2.450 70,913 +0.00(+0.00%)
Jun 23, 2020 2.260 2.450 2.260 2.450 26,571 +0.18(+7.93%)
Jun 22, 2020 2.150 2.270 2.150 2.270 16,297 +0.07(+3.18%)
Jun 19, 2020 2.352 2.352 2.095 2.200 100,600 -0.11(-4.76%)
Jun 18, 2020 2.300 2.365 2.265 2.310 36,512 -0.03(-1.28%)
Jun 17, 2020 2.240 2.350 2.240 2.340 13,774 +0.06(+2.86%)
Jun 16, 2020 2.200 2.324 2.200 2.275 32,235 +0.05(+2.48%)
Jun 15, 2020 2.250 2.250 2.120 2.220 37,850 +0.01(+0.45%)
Jun 12, 2020 2.170 2.270 2.150 2.210 10,900 +0.03(+1.38%)
Jun 11, 2020 2.160 2.231 2.150 2.180 46,668 -0.05(-2.24%)
Jun 10, 2020 2.300 2.320 2.160 2.230 42,782 -0.02(-0.89%)
Jun 09, 2020 2.280 2.340 2.250 2.250 3,470 -0.04(-1.75%)
Jun 08, 2020 2.340 2.344 2.280 2.290 56,270 -0.04(-1.72%)
Jun 05, 2020 2.150 2.330 2.150 2.330 30,400 +0.15(+6.88%)
Jun 04, 2020 2.250 2.250 2.040 2.180 82,259 -0.22(-9.17%)
Jun 03, 2020 2.270 2.400 2.110 2.400 63,317 +0.18(+8.11%)
Jun 02, 2020 2.485 2.515 2.220 2.220 24,517 -0.18(-7.50%)
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.
 
bottom clear