Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.766 9.766 9.766 2,265,118 +0.02(+0.19%)
Dec 30, 2020 9.674 10.01 9.647 9.748 2,265,118 +0.01(+0.09%)
Dec 29, 2020 10.21 10.21 9.670 9.738 2,500,829 -0.32(-3.18%)
Dec 28, 2020 10.05 10.21 9.986 10.06 3,564,219 +0.08(+0.83%)
Dec 24, 2020 9.885 10.10 9.610 9.976 1,840,112 +0.16(+1.68%)
Dec 23, 2020 9.592 9.903 9.555 9.812 2,800,633 +0.36(+3.78%)
Dec 22, 2020 9.748 9.812 9.391 9.455 3,060,560 -0.19(-1.99%)
Dec 21, 2020 9.125 9.821 9.070 9.647 5,826,027 +0.03(+0.29%)
Dec 18, 2020 10.11 10.16 9.473 9.619 8,735,128 -0.58(-5.66%)
Dec 17, 2020 10.26 10.30 9.976 10.20 3,678,860 +0.10(+1.00%)
Dec 16, 2020 10.65 10.68 9.995 10.10 6,495,560 -0.56(-5.24%)
Dec 15, 2020 10.05 10.65 10.05 10.65 4,022,457 +0.58(+5.72%)
Dec 14, 2020 10.99 11.04 10.03 10.08 7,657,171 -0.57(-5.33%)
Dec 11, 2020 10.93 10.93 10.47 10.64 3,991,281 -0.34(-3.08%)
Dec 10, 2020 10.65 11.07 10.62 10.98 5,750,145 -0.19(-1.72%)
Dec 09, 2020 11.18 11.41 10.88 11.18 9,053,409 +0.23(+2.09%)
Dec 08, 2020 10.59 10.97 10.53 10.95 3,505,050 +0.30(+2.84%)
Dec 07, 2020 10.92 10.92 10.45 10.64 6,005,135 -0.24(-2.19%)
Dec 04, 2020 10.45 10.98 10.32 10.88 8,543,162 +0.75(+7.41%)
Dec 03, 2020 9.702 10.61 9.464 10.13 11,193,244 +0.61(+6.44%)
Dec 02, 2020 9.130 10.00 8.924 9.519 12,525,217 +0.38(+4.21%)
Dec 01, 2020 9.446 9.592 9.125 9.134 7,085,751 -0.02(-0.20%)
Nov 30, 2020 9.976 10.16 9.134 9.153 9,717,312 -0.78(-7.83%)
Nov 27, 2020 10.22 10.22 9.793 9.931 3,457,668 -0.07(-0.73%)
Nov 25, 2020 9.748 10.20 9.535 10.00 7,728,211 +0.03(+0.28%)
Nov 24, 2020 9.382 10.36 9.382 9.976 15,340,339 +0.75(+8.13%)
Nov 23, 2020 9.162 9.766 8.997 9.226 17,514,348 +0.49(+5.66%)
Nov 20, 2020 8.439 8.814 8.393 8.732 8,602,817 +0.30(+3.58%)
Nov 19, 2020 7.963 8.549 7.935 8.430 8,700,313 +0.47(+5.86%)
Nov 18, 2020 8.265 8.604 7.935 7.963 8,050,014 -0.26(-3.12%)
Nov 17, 2020 8.155 8.539 8.082 8.219 5,941,483 -0.05(-0.66%)
Nov 16, 2020 8.723 8.842 8.183 8.274 11,825,107 +0.21(+2.61%)
Nov 13, 2020 7.999 8.215 7.821 8.064 7,446,764 +0.20(+2.56%)
Nov 12, 2020 7.643 8.027 7.469 7.862 5,882,419 +0.03(+0.35%)
Nov 11, 2020 8.247 8.302 7.707 7.835 6,354,408 -0.43(-5.20%)
Nov 10, 2020 8.091 8.631 7.981 8.265 9,487,219 +0.01(+0.11%)
Nov 09, 2020 7.606 8.631 7.588 8.256 21,373,934 +1.92(+30.35%)
Nov 06, 2020 6.471 6.746 6.306 6.334 5,089,755 -0.01(-0.14%)
Nov 05, 2020 6.325 6.630 6.253 6.343 5,783,269 -0.13(-2.07%)
Nov 04, 2020 6.594 6.594 6.208 6.477 6,983,986 -0.20(-2.95%)
Nov 03, 2020 6.495 6.755 6.450 6.674 4,794,593 +0.27(+4.20%)
Nov 02, 2020 6.289 6.414 6.128 6.406 3,301,814 +0.17(+2.73%)
Oct 30, 2020 6.083 6.235 5.967 6.235 3,311,162 +0.13(+2.05%)
Oct 29, 2020 5.859 6.155 5.752 6.110 3,943,484 +0.26(+4.44%)
Oct 28, 2020 6.065 6.164 5.850 5.850 6,242,569 -0.37(-5.91%)
Oct 27, 2020 6.513 6.531 6.217 6.217 4,278,878 -0.37(-5.58%)
Oct 26, 2020 6.621 6.621 6.414 6.585 2,997,896 -0.13(-1.87%)
Oct 23, 2020 6.701 6.791 6.540 6.710 2,105,307 +0.07(+1.08%)
Oct 22, 2020 6.388 6.656 6.352 6.638 3,800,196 +0.20(+3.06%)
Oct 21, 2020 6.388 6.522 6.316 6.441 2,076,466 +0.04(+0.56%)
Oct 20, 2020 6.612 6.706 6.381 6.406 3,642,172 -0.10(-1.52%)
Oct 19, 2020 6.540 6.656 6.414 6.504 6,644,974 -0.01(-0.14%)
Oct 16, 2020 6.576 6.647 6.370 6.513 4,328,934 -0.09(-1.36%)
Oct 15, 2020 6.406 6.764 6.334 6.603 4,859,444 +0.18(+2.79%)
Oct 14, 2020 6.522 6.558 6.388 6.423 2,700,594 -0.07(-1.10%)
Oct 13, 2020 6.630 6.674 6.441 6.495 3,981,396 -0.24(-3.59%)
Oct 12, 2020 6.701 6.795 6.582 6.737 2,477,481 +0.00(+0.00%)
Oct 09, 2020 6.988 7.024 6.701 6.737 3,225,436 -0.20(-2.84%)
Oct 08, 2020 6.934 6.997 6.782 6.934 3,089,000 +0.11(+1.57%)
Oct 07, 2020 6.719 6.907 6.719 6.827 3,506,253 +0.16(+2.42%)
Oct 06, 2020 6.809 6.988 6.594 6.665 4,006,289 -0.03(-0.40%)
Oct 05, 2020 6.737 6.791 6.540 6.692 2,615,438 +0.05(+0.81%)
Oct 02, 2020 6.047 6.679 6.038 6.638 4,436,761 +0.36(+5.71%)
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.