Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.05 10.66 9.760 10.10 767,000 +0.56(+5.87%)
Jan 28, 2021 10.76 11.65 9.230 9.540 1,798,215 -1.58(-14.21%)
Jan 27, 2021 9.110 12.35 9.090 11.12 4,958,637 +2.25(+25.37%)
Jan 26, 2021 9.350 9.380 8.440 8.870 1,805,330 -0.80(-8.27%)
Jan 25, 2021 7.480 10.19 7.470 9.670 4,133,788 +2.24(+30.15%)
Jan 22, 2021 7.100 7.890 6.920 7.430 1,490,300 +0.30(+4.21%)
Jan 21, 2021 7.110 7.260 7.040 7.130 347,165 -0.05(-0.70%)
Jan 20, 2021 7.600 7.700 7.110 7.180 509,067 -0.32(-4.27%)
Jan 19, 2021 7.190 7.665 7.190 7.500 675,110 +0.29(+4.02%)
Jan 15, 2021 7.270 7.415 7.100 7.210 311,900 -0.06(-0.83%)
Jan 14, 2021 7.420 7.490 7.200 7.270 411,901 -0.13(-1.76%)
Jan 13, 2021 7.690 7.700 7.380 7.400 312,792 -0.26(-3.39%)
Jan 12, 2021 7.560 7.930 7.530 7.660 400,553 +0.10(+1.32%)
Jan 11, 2021 7.400 7.600 7.250 7.560 530,444 +0.05(+0.67%)
Jan 08, 2021 7.630 7.747 7.380 7.510 671,300 +0.09(+1.21%)
Jan 07, 2021 6.960 7.880 6.950 7.420 1,672,018 +0.69(+10.25%)
Jan 06, 2021 6.570 6.850 6.450 6.730 1,011,445 +0.21(+3.22%)
Jan 05, 2021 6.140 6.570 6.070 6.520 841,900 +0.37(+6.02%)
Jan 04, 2021 5.620 6.150 5.580 6.150 808,834 +0.56(+10.02%)
Dec 31, 2020 5.590 5.590 5.590 628,868 -0.36(-6.05%)
Dec 30, 2020 5.990 6.180 5.900 5.950 628,868 -0.01(-0.17%)
Dec 29, 2020 5.960 6.080 5.720 5.960 688,053 +0.03(+0.51%)
Dec 28, 2020 6.540 6.540 5.870 5.930 983,235 -0.61(-9.33%)
Dec 24, 2020 6.360 6.600 6.300 6.540 321,700 +0.18(+2.83%)
Dec 23, 2020 6.480 6.740 6.350 6.360 456,546 -0.13(-2.00%)
Dec 22, 2020 6.670 6.670 6.370 6.490 428,573 -0.11(-1.67%)
Dec 21, 2020 6.460 6.830 6.310 6.600 494,965 +0.19(+2.96%)
Dec 18, 2020 6.800 6.800 6.340 6.410 718,700 -0.37(-5.46%)
Dec 17, 2020 6.710 6.880 6.550 6.780 503,128 +0.20(+3.04%)
Dec 16, 2020 6.400 6.760 6.320 6.580 548,765 +0.22(+3.46%)
Dec 15, 2020 6.450 6.500 6.340 6.360 469,815 +0.04(+0.63%)
Dec 14, 2020 7.040 7.110 6.320 6.320 966,018 -0.72(-10.23%)
Dec 11, 2020 7.340 7.490 6.900 7.040 1,342,700 -0.03(-0.42%)
Dec 10, 2020 7.150 7.150 6.720 7.070 879,068 -0.11(-1.53%)
Dec 09, 2020 7.500 8.180 7.070 7.180 1,715,867 -0.34(-4.52%)
Dec 08, 2020 7.590 7.790 7.390 7.520 546,773 -0.01(-0.13%)
Dec 07, 2020 7.540 7.890 7.360 7.530 489,327 +0.08(+1.07%)
Dec 04, 2020 7.660 7.700 7.360 7.450 289,200 -0.20(-2.61%)
Dec 03, 2020 7.490 7.660 7.220 7.650 465,864 +0.24(+3.24%)
Dec 02, 2020 7.050 7.480 6.740 7.410 553,689 +0.29(+4.07%)
Dec 01, 2020 7.750 7.890 7.080 7.120 698,788 -0.55(-7.17%)
Nov 30, 2020 7.630 8.500 6.900 7.670 1,907,413 +0.05(+0.66%)
Nov 27, 2020 6.920 7.850 6.760 7.620 1,014,100 +0.77(+11.24%)
Nov 25, 2020 6.860 7.046 6.730 6.850 422,800 -0.11(-1.58%)
Nov 24, 2020 6.950 7.090 6.630 6.960 636,267 +0.09(+1.31%)
Nov 23, 2020 7.100 7.170 6.620 6.870 1,059,621 -0.15(-2.14%)
Nov 20, 2020 6.500 7.100 6.300 7.020 1,307,300 +0.61(+9.52%)
Nov 19, 2020 6.510 6.550 6.120 6.410 861,202 -0.05(-0.77%)
Nov 18, 2020 6.340 6.660 6.050 6.460 1,268,480 +0.27(+4.36%)
Nov 17, 2020 5.890 6.290 5.610 6.190 815,653 +0.37(+6.36%)
Nov 16, 2020 5.570 5.980 5.520 5.820 690,285 +0.25(+4.49%)
Nov 13, 2020 5.580 5.690 5.380 5.570 568,900 -0.02(-0.36%)
Nov 12, 2020 5.630 5.630 5.310 5.590 578,577 +0.04(+0.72%)
Nov 11, 2020 5.550 5.680 5.310 5.550 434,679 -0.02(-0.36%)
Nov 10, 2020 5.160 5.600 5.040 5.570 451,899 +0.30(+5.69%)
Nov 09, 2020 5.220 5.330 4.830 5.270 1,132,342 -0.10(-1.86%)
Nov 06, 2020 5.590 5.750 5.330 5.370 739,000 -0.21(-3.76%)
Nov 05, 2020 5.330 5.680 5.060 5.580 1,281,772 +0.33(+6.29%)
Nov 04, 2020 4.700 5.640 4.520 5.250 2,421,371 +0.64(+13.88%)
Nov 03, 2020 4.130 4.700 4.130 4.610 1,511,664 +0.44(+10.55%)
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.