Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.726 9.734 9.524 9.577 17,123,080 -0.21(-2.15%)
Jan 28, 2021 9.787 9.874 9.708 9.787 9,253,286 +0.11(+1.09%)
Jan 27, 2021 9.673 9.874 9.612 9.682 9,844,505 -0.13(-1.34%)
Jan 26, 2021 9.656 9.857 9.594 9.813 6,438,743 +0.21(+2.19%)
Jan 25, 2021 9.717 9.831 9.498 9.603 10,364,691 -0.11(-1.08%)
Jan 22, 2021 9.787 9.831 9.577 9.708 8,341,410 -0.14(-1.42%)
Jan 21, 2021 9.717 9.909 9.691 9.848 6,223,814 +0.02(+0.18%)
Jan 20, 2021 9.621 9.874 9.559 9.831 6,435,764 +0.25(+2.56%)
Jan 19, 2021 9.752 9.769 9.568 9.586 6,262,215 -0.09(-0.90%)
Jan 15, 2021 9.918 9.918 9.673 9.673 7,561,645 -0.30(-2.99%)
Jan 14, 2021 10.01 10.08 9.927 9.971 4,998,143 -0.03(-0.35%)
Jan 13, 2021 10.13 10.14 9.936 10.01 6,596,126 -0.18(-1.72%)
Jan 12, 2021 10.07 10.23 9.997 10.18 4,723,695 +0.08(+0.78%)
Jan 11, 2021 9.944 10.15 9.944 10.10 4,312,655 +0.04(+0.35%)
Jan 08, 2021 10.19 10.25 9.936 10.07 4,246,785 -0.16(-1.54%)
Jan 07, 2021 10.26 10.30 10.14 10.22 6,611,763 -0.09(-0.85%)
Jan 06, 2021 10.05 10.40 10.05 10.31 8,519,116 +0.28(+2.79%)
Jan 05, 2021 9.936 10.11 9.936 10.03 8,747,365 +0.07(+0.70%)
Jan 04, 2021 10.24 10.30 9.936 9.962 8,512,913 -0.34(-3.31%)
Dec 31, 2020 10.30 10.30 10.30 2,999,792 +0.03(+0.26%)
Dec 30, 2020 10.22 10.30 10.21 10.28 2,999,792 +0.12(+1.21%)
Dec 29, 2020 10.24 10.24 10.09 10.15 2,870,790 +0.01(+0.09%)
Dec 28, 2020 10.25 10.29 10.14 10.15 2,089,383 -0.04(-0.43%)
Dec 24, 2020 10.19 10.21 10.10 10.19 1,094,253 +0.07(+0.69%)
Dec 23, 2020 10.10 10.21 10.09 10.12 2,323,325 +0.05(+0.52%)
Dec 22, 2020 10.08 10.17 10.06 10.07 5,710,836 +0.03(+0.26%)
Dec 21, 2020 9.988 10.07 9.769 10.04 5,365,585 -0.17(-1.63%)
Dec 18, 2020 10.10 10.24 10.04 10.21 16,017,290 +0.09(+0.87%)
Dec 17, 2020 10.09 10.12 9.979 10.12 4,444,976 +0.14(+1.40%)
Dec 16, 2020 10.08 10.15 9.971 9.979 3,708,138 -0.12(-1.21%)
Dec 15, 2020 10.02 10.18 9.997 10.10 4,750,660 +0.24(+2.40%)
Dec 14, 2020 10.13 10.15 9.866 9.866 5,079,969 -0.15(-1.49%)
Dec 11, 2020 9.971 10.06 9.901 10.01 7,204,776 -0.08(-0.78%)
Dec 10, 2020 10.15 10.20 10.05 10.09 7,049,762 -0.07(-0.69%)
Dec 09, 2020 10.09 10.20 10.08 10.16 8,160,605 +0.06(+0.61%)
Dec 08, 2020 9.892 10.15 9.892 10.10 6,246,094 +0.17(+1.67%)
Dec 07, 2020 10.05 10.05 9.857 9.936 6,634,413 -0.17(-1.65%)
Dec 04, 2020 10.05 10.18 10.04 10.10 5,265,187 +0.09(+0.87%)
Dec 03, 2020 10.07 10.14 9.979 10.01 4,650,932 -0.03(-0.26%)
Dec 02, 2020 10.05 10.15 10.01 10.04 5,420,666 -0.05(-0.52%)
Dec 01, 2020 10.04 10.16 10.01 10.09 5,256,112 +0.18(+1.77%)
Nov 30, 2020 9.962 10.02 9.835 9.918 7,219,539 -0.13(-1.31%)
Nov 27, 2020 10.07 10.14 9.971 10.05 3,003,227 -0.10(-0.95%)
Nov 25, 2020 10.17 10.22 10.09 10.15 6,885,490 -0.18(-1.78%)
Nov 24, 2020 10.09 10.35 10.06 10.33 11,524,532 +0.20(+1.99%)
Nov 23, 2020 10.33 10.33 10.08 10.13 7,427,180 -0.21(-2.05%)
Nov 20, 2020 10.37 10.42 10.29 10.34 4,556,919 +0.01(+0.08%)
Nov 19, 2020 10.22 10.35 10.14 10.33 4,419,084 +0.07(+0.68%)
Nov 18, 2020 10.35 10.40 10.25 10.26 4,929,884 -0.08(-0.75%)
Nov 17, 2020 10.41 10.44 10.26 10.34 6,771,316 -0.19(-1.81%)
Nov 16, 2020 10.40 10.60 10.24 10.53 6,592,742 +0.31(+3.05%)
Nov 13, 2020 10.03 10.26 9.985 10.22 5,050,130 +0.21(+2.08%)
Nov 12, 2020 10.17 10.27 9.855 10.01 12,652,305 -0.33(-3.19%)
Nov 11, 2020 10.34 10.45 10.22 10.34 8,315,838 +0.06(+0.59%)
Nov 10, 2020 10.24 10.29 10.11 10.28 11,013,573 -0.16(-1.49%)
Nov 09, 2020 10.57 10.75 10.34 10.44 11,129,174 +0.45(+4.51%)
Nov 06, 2020 10.16 10.34 9.868 9.985 7,795,495 +0.01(+0.09%)
Nov 05, 2020 9.708 10.07 9.656 9.977 5,928,836 +0.36(+3.79%)
Nov 04, 2020 9.630 9.708 9.474 9.612 6,104,404 -0.04(-0.45%)
Nov 03, 2020 9.517 9.699 9.465 9.656 3,832,717 +0.25(+2.67%)
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.