Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.000 9.037 8.400 8.465 5,213,230 -0.56(-6.23%)
Jan 28, 2021 9.534 9.618 8.831 9.028 6,245,965 -0.54(-5.68%)
Jan 27, 2021 9.178 9.984 8.859 9.571 13,627,148 +0.22(+2.41%)
Jan 26, 2021 8.390 9.581 8.287 9.346 9,694,268 +1.00(+12.02%)
Jan 25, 2021 8.437 8.540 8.212 8.343 3,860,457 -0.09(-1.11%)
Jan 22, 2021 8.437 8.493 8.372 8.437 2,995,218 -0.12(-1.42%)
Jan 21, 2021 8.643 8.672 8.400 8.559 3,742,242 -0.07(-0.87%)
Jan 20, 2021 8.381 8.662 8.362 8.634 3,519,819 +0.32(+3.83%)
Jan 19, 2021 8.259 8.343 8.184 8.315 2,632,650 +0.08(+1.03%)
Jan 15, 2021 8.334 8.428 8.109 8.231 3,542,120 -0.22(-2.55%)
Jan 14, 2021 8.297 8.559 8.193 8.447 3,522,408 +0.25(+3.09%)
Jan 13, 2021 8.437 8.456 8.147 8.193 3,917,730 -0.20(-2.35%)
Jan 12, 2021 8.109 8.418 8.043 8.390 3,920,454 +0.33(+4.07%)
Jan 11, 2021 8.250 8.278 7.856 8.062 4,782,285 -0.22(-2.60%)
Jan 08, 2021 7.968 8.803 7.917 8.278 13,484,188 +0.40(+5.12%)
Jan 07, 2021 7.762 7.893 7.612 7.875 3,051,359 +0.15(+1.94%)
Jan 06, 2021 7.622 7.922 7.556 7.725 3,586,773 +0.18(+2.36%)
Jan 05, 2021 7.350 7.556 7.303 7.547 2,950,072 +0.20(+2.68%)
Jan 04, 2021 7.434 7.518 7.200 7.350 3,436,601 -0.01(-0.13%)
Dec 31, 2020 7.359 7.359 7.359 2,339,163 -0.08(-1.01%)
Dec 30, 2020 7.350 7.443 7.303 7.434 2,339,163 +0.11(+1.54%)
Dec 29, 2020 7.500 7.547 7.265 7.322 3,152,703 -0.18(-2.38%)
Dec 28, 2020 7.622 7.678 7.406 7.500 3,664,039 -0.09(-1.23%)
Dec 24, 2020 7.640 7.673 7.570 7.593 1,492,648 -0.07(-0.86%)
Dec 23, 2020 7.622 7.743 7.593 7.659 1,748,812 +0.04(+0.49%)
Dec 22, 2020 7.678 7.753 7.500 7.622 3,270,247 -0.06(-0.73%)
Dec 21, 2020 7.762 7.790 7.575 7.678 4,012,376 -0.22(-2.85%)
Dec 18, 2020 7.847 7.940 7.762 7.903 6,834,951 +0.05(+0.66%)
Dec 17, 2020 7.889 7.926 7.674 7.851 4,349,938 -0.07(-0.94%)
Dec 16, 2020 8.019 8.085 7.907 7.926 2,187,590 -0.12(-1.51%)
Dec 15, 2020 7.870 8.047 7.637 8.047 3,694,855 +0.14(+1.77%)
Dec 14, 2020 7.935 7.954 7.786 7.907 3,973,212 +0.01(+0.12%)
Dec 11, 2020 8.047 8.113 7.693 7.898 3,881,594 -0.21(-2.65%)
Dec 10, 2020 7.963 8.617 7.945 8.113 10,152,491 +0.06(+0.70%)
Dec 09, 2020 7.954 8.206 7.805 8.057 7,862,352 +0.14(+1.77%)
Dec 08, 2020 7.524 7.945 7.394 7.917 6,721,696 +0.34(+4.43%)
Dec 07, 2020 7.991 8.038 7.534 7.580 4,244,265 -0.31(-3.91%)
Dec 04, 2020 7.375 7.907 7.347 7.889 6,733,367 +0.64(+8.89%)
Dec 03, 2020 7.468 7.562 7.179 7.244 5,731,214 -0.18(-2.39%)
Dec 02, 2020 7.207 7.590 7.067 7.422 6,899,354 +0.18(+2.45%)
Dec 01, 2020 7.310 7.422 7.216 7.244 2,698,094 -0.01(-0.13%)
Nov 30, 2020 7.515 7.609 7.235 7.254 3,108,492 -0.29(-3.84%)
Nov 27, 2020 7.534 7.660 7.510 7.543 1,465,787 +0.07(+0.87%)
Nov 25, 2020 7.590 7.609 7.450 7.478 3,020,375 -0.14(-1.84%)
Nov 24, 2020 7.553 7.702 7.459 7.618 3,234,760 +0.13(+1.75%)
Nov 23, 2020 7.263 7.599 7.263 7.487 2,869,339 +0.24(+3.35%)
Nov 20, 2020 7.543 7.562 7.179 7.244 4,463,561 -0.25(-3.36%)
Nov 19, 2020 7.226 7.562 7.123 7.496 5,157,766 +0.33(+4.56%)
Nov 18, 2020 7.142 7.338 7.048 7.170 5,146,296 +0.05(+0.66%)
Nov 17, 2020 7.095 7.263 6.974 7.123 3,392,232 +0.06(+0.79%)
Nov 16, 2020 7.086 7.123 6.946 7.067 3,529,666 +0.03(+0.40%)
Nov 13, 2020 6.843 7.058 6.824 7.039 3,075,647 +0.21(+3.15%)
Nov 12, 2020 7.020 7.034 6.722 6.824 3,196,256 -0.23(-3.31%)
Nov 11, 2020 6.880 7.086 6.843 7.058 3,965,490 +0.22(+3.28%)
Nov 10, 2020 6.843 6.927 6.675 6.834 3,284,489 +0.00(+0.00%)
Nov 09, 2020 6.908 7.123 6.834 6.834 7,009,768 +0.10(+1.53%)
Nov 06, 2020 6.712 6.960 6.437 6.731 6,344,533 +0.00(+0.00%)
Nov 05, 2020 6.600 6.862 6.516 6.731 7,006,291 +0.28(+4.34%)
Nov 04, 2020 6.311 6.656 6.283 6.451 3,792,347 +0.17(+2.67%)
Nov 03, 2020 6.348 6.404 6.246 6.283 3,091,640 +0.02(+0.30%)
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.