Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.220 6.325 6.060 6.210 14,776,100 +0.01(+0.16%)
Oct 29, 2020 6.110 6.280 6.010 6.200 14,785,983 +0.09(+1.47%)
Oct 28, 2020 6.280 6.380 6.050 6.110 18,846,253 -0.34(-5.27%)
Oct 27, 2020 6.700 6.790 6.400 6.450 15,563,037 -0.30(-4.44%)
Oct 26, 2020 7.090 7.180 6.590 6.750 21,447,108 -0.48(-6.64%)
Oct 23, 2020 7.020 7.265 6.870 7.230 23,311,700 +0.22(+3.14%)
Oct 22, 2020 6.460 7.010 6.460 7.010 25,121,233 +0.49(+7.52%)
Oct 21, 2020 6.360 6.530 6.150 6.520 24,088,034 +0.18(+2.84%)
Oct 20, 2020 6.150 6.470 6.150 6.340 25,159,527 +0.24(+3.93%)
Oct 19, 2020 6.200 6.270 6.040 6.100 13,969,264 -0.06(-0.97%)
Oct 16, 2020 6.320 6.330 6.140 6.160 14,972,600 -0.11(-1.75%)
Oct 15, 2020 6.020 6.280 6.000 6.270 13,143,277 +0.15(+2.45%)
Oct 14, 2020 6.160 6.250 6.110 6.120 12,187,773 -0.01(-0.16%)
Oct 13, 2020 6.190 6.210 6.010 6.130 14,631,098 -0.08(-1.29%)
Oct 12, 2020 6.330 6.600 6.190 6.210 24,684,173 -0.02(-0.32%)
Oct 09, 2020 6.400 6.450 6.140 6.230 19,317,300 -0.06(-0.95%)
Oct 08, 2020 6.020 6.320 5.980 6.290 21,273,227 +0.33(+5.54%)
Oct 07, 2020 5.930 6.090 5.860 5.960 17,944,131 +0.15(+2.58%)
Oct 06, 2020 6.140 6.180 5.770 5.810 22,659,488 -0.25(-4.13%)
Oct 05, 2020 6.070 6.200 6.000 6.060 14,599,700 +0.05(+0.83%)
Oct 02, 2020 5.610 6.038 5.570 6.010 22,185,000 +0.17(+2.91%)
Oct 01, 2020 5.730 5.990 5.690 5.840 21,573,070 +0.14(+2.46%)
Sep 30, 2020 5.700 5.910 5.690 5.700 22,227,508 +0.03(+0.53%)
Sep 29, 2020 5.980 5.990 5.600 5.670 29,062,806 -0.29(-4.87%)
Sep 28, 2020 6.120 6.230 5.950 5.960 22,023,214 -0.07(-1.16%)
Sep 25, 2020 6.030 6.120 5.950 6.030 17,368,400 +0.00(+0.00%)
Sep 24, 2020 6.110 6.210 5.890 6.030 20,513,581 -0.08(-1.31%)
Sep 23, 2020 6.330 6.480 6.110 6.110 18,048,591 -0.16(-2.55%)
Sep 22, 2020 6.380 6.390 6.140 6.270 21,812,399 -0.04(-0.63%)
Sep 21, 2020 6.570 6.600 6.240 6.310 25,075,398 -0.45(-6.66%)
Sep 18, 2020 6.870 6.920 6.730 6.760 22,678,200 -0.10(-1.46%)
Sep 17, 2020 6.890 7.070 6.840 6.860 12,580,724 -0.12(-1.72%)
Sep 16, 2020 6.900 7.140 6.750 6.980 20,767,292 +0.11(+1.60%)
Sep 15, 2020 7.260 7.300 6.860 6.870 23,459,819 -0.33(-4.58%)
Sep 14, 2020 7.120 7.280 7.050 7.200 13,689,858 +0.15(+2.13%)
Sep 11, 2020 7.400 7.420 6.970 7.050 20,064,600 -0.35(-4.73%)
Sep 10, 2020 7.560 7.800 7.400 7.400 17,722,606 -0.15(-1.99%)
Sep 09, 2020 7.650 7.650 7.360 7.550 20,034,945 -0.07(-0.92%)
Sep 08, 2020 7.530 7.970 7.280 7.620 31,905,941 -0.03(-0.39%)
Sep 04, 2020 7.660 7.810 7.330 7.650 36,679,100 +0.04(+0.53%)
Sep 03, 2020 7.080 7.980 7.070 7.610 80,549,144 +0.63(+9.03%)
Sep 02, 2020 7.450 7.790 6.780 6.980 85,190,069 -0.03(-0.43%)
Sep 01, 2020 6.880 7.150 6.760 7.010 25,727,377 +0.04(+0.57%)
Aug 31, 2020 6.940 7.000 6.700 6.970 24,833,442 +0.02(+0.29%)
Aug 28, 2020 6.660 6.990 6.590 6.950 19,725,900 +0.33(+4.98%)
Aug 27, 2020 6.560 6.750 6.520 6.620 22,438,634 +0.11(+1.69%)
Aug 26, 2020 6.500 6.770 6.490 6.510 17,118,700 -0.06(-0.91%)
Aug 25, 2020 6.690 6.730 6.350 6.570 18,122,963 -0.04(-0.61%)
Aug 24, 2020 6.370 6.620 6.270 6.610 24,103,300 +0.35(+5.59%)
Aug 21, 2020 6.290 6.410 6.200 6.260 16,676,300 -0.02(-0.32%)
Aug 20, 2020 6.400 6.590 6.280 6.280 21,983,942 -0.24(-3.68%)
Aug 19, 2020 6.530 6.800 6.450 6.520 18,428,188 -0.03(-0.46%)
Aug 18, 2020 6.890 6.890 6.420 6.550 43,948,887 -0.60(-8.39%)
Aug 17, 2020 7.210 7.300 6.820 7.150 23,026,553 -0.04(-0.56%)
Aug 14, 2020 6.990 7.750 6.920 7.190 44,989,400 +0.22(+3.16%)
Aug 13, 2020 6.960 7.040 6.870 6.970 15,416,243 -0.15(-2.11%)
Aug 12, 2020 7.170 7.290 6.770 7.120 23,063,531 +0.09(+1.28%)
Aug 11, 2020 7.380 7.660 6.950 7.030 30,175,502 -0.11(-1.54%)
Aug 10, 2020 6.660 7.288 6.600 7.140 29,009,400 +0.52(+7.85%)
Aug 07, 2020 6.200 6.690 6.150 6.620 25,356,700 +0.38(+6.09%)
Aug 06, 2020 6.390 6.420 6.220 6.240 16,272,425 -0.16(-2.50%)
Aug 05, 2020 6.220 6.590 6.210 6.400 27,773,262 +0.27(+4.40%)
Aug 04, 2020 6.050 6.260 6.030 6.130 17,993,405 +0.03(+0.49%)
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