Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.373 8.373 8.373 286,348 -0.10(-1.18%)
Dec 30, 2020 8.619 8.619 8.474 8.474 286,348 -0.09(-1.06%)
Dec 29, 2020 8.619 8.647 8.519 8.565 215,399 +0.06(+0.75%)
Dec 28, 2020 8.419 8.510 8.396 8.501 157,901 +0.10(+1.19%)
Dec 24, 2020 8.419 8.419 8.373 8.401 91,983 +0.11(+1.32%)
Dec 23, 2020 8.309 8.332 8.264 8.291 274,561 +0.14(+1.68%)
Dec 22, 2020 8.127 8.163 8.090 8.154 223,335 -0.06(-0.78%)
Dec 21, 2020 8.008 8.236 7.972 8.218 766,045 -0.05(-0.66%)
Dec 18, 2020 8.437 8.455 8.264 8.273 318,051 -0.21(-2.47%)
Dec 17, 2020 8.464 8.528 8.460 8.483 306,186 +0.36(+4.49%)
Dec 16, 2020 8.173 8.191 8.072 8.118 186,814 +0.03(+0.34%)
Dec 15, 2020 8.072 8.109 7.981 8.090 314,450 +0.08(+1.03%)
Dec 14, 2020 8.118 8.136 7.999 8.008 273,465 +0.15(+1.86%)
Dec 11, 2020 7.817 7.876 7.799 7.862 332,962 -0.20(-2.49%)
Dec 10, 2020 8.018 8.145 7.999 8.063 305,433 -0.16(-2.00%)
Dec 09, 2020 8.109 8.255 8.102 8.227 746,085 -0.05(-0.55%)
Dec 08, 2020 8.191 8.273 8.191 8.273 213,972 +0.15(+1.80%)
Dec 07, 2020 8.081 8.145 8.036 8.127 235,762 -0.19(-2.30%)
Dec 04, 2020 8.364 8.423 8.291 8.318 208,087 +0.05(+0.66%)
Dec 03, 2020 8.200 8.309 8.182 8.264 184,956 +0.15(+1.80%)
Dec 02, 2020 8.109 8.177 8.100 8.118 527,956 +0.00(+0.00%)
Dec 01, 2020 7.954 8.136 7.954 8.118 288,573 +0.26(+3.37%)
Nov 30, 2020 7.972 8.031 7.844 7.853 295,557 -0.04(-0.46%)
Nov 27, 2020 7.872 7.935 7.853 7.890 126,628 -0.07(-0.92%)
Nov 25, 2020 7.954 7.981 7.922 7.963 258,300 +0.01(+0.11%)
Nov 24, 2020 7.954 8.008 7.890 7.954 281,846 +0.36(+4.68%)
Nov 23, 2020 7.580 7.644 7.571 7.598 205,310 -0.08(-1.07%)
Nov 20, 2020 7.881 7.935 7.666 7.680 435,471 -0.05(-0.71%)
Nov 19, 2020 7.680 7.753 7.666 7.735 332,257 +0.24(+3.16%)
Nov 18, 2020 7.525 7.589 7.493 7.498 248,663 +0.02(+0.24%)
Nov 17, 2020 7.479 7.525 7.461 7.479 283,530 +0.07(+0.99%)
Nov 16, 2020 7.425 7.425 7.361 7.406 252,283 +0.25(+3.44%)
Nov 13, 2020 7.096 7.169 7.090 7.160 138,688 +0.05(+0.64%)
Nov 12, 2020 7.215 7.215 7.096 7.114 250,150 -0.06(-0.89%)
Nov 11, 2020 7.187 7.215 7.133 7.178 237,282 -0.08(-1.13%)
Nov 10, 2020 7.343 7.406 7.260 7.260 486,761 +0.27(+3.92%)
Nov 09, 2020 7.087 7.197 6.969 6.987 606,036 +0.47(+7.13%)
Nov 06, 2020 6.558 6.576 6.503 6.522 271,676 -0.03(-0.42%)
Nov 05, 2020 6.476 6.567 6.458 6.549 295,587 +0.31(+4.97%)
Nov 04, 2020 6.284 6.294 6.202 6.239 276,354 -0.14(-2.15%)
Nov 03, 2020 6.367 6.430 6.344 6.376 340,251 +0.19(+3.10%)
Nov 02, 2020 6.056 6.202 6.038 6.184 890,525 +0.09(+1.50%)
Oct 30, 2020 6.084 6.093 6.002 6.093 244,815 +0.12(+1.98%)
Oct 29, 2020 5.819 5.983 5.819 5.974 332,286 -0.01(-0.15%)
Oct 28, 2020 6.157 6.175 5.974 5.983 199,223 -0.27(-4.37%)
Oct 27, 2020 6.321 6.321 6.230 6.257 244,512 -0.09(-1.44%)
Oct 26, 2020 6.303 6.357 6.257 6.348 391,531 +0.17(+2.81%)
Oct 23, 2020 6.102 6.184 6.088 6.175 274,088 -0.11(-1.74%)
Oct 22, 2020 6.284 6.321 6.230 6.284 255,060 -0.01(-0.14%)
Oct 21, 2020 6.157 6.339 6.148 6.294 196,723 +0.01(+0.15%)
Oct 20, 2020 6.266 6.326 6.266 6.284 335,468 -0.08(-1.29%)
Oct 19, 2020 6.339 6.440 6.330 6.367 303,934 -0.09(-1.41%)
Oct 16, 2020 6.540 6.558 6.449 6.458 204,908 +0.05(+0.71%)
Oct 15, 2020 6.385 6.440 6.376 6.412 298,060 -0.34(-5.00%)
Oct 14, 2020 6.814 6.823 6.704 6.750 227,573 -0.03(-0.40%)
Oct 13, 2020 6.823 6.823 6.754 6.777 209,053 -0.08(-1.20%)
Oct 12, 2020 6.786 6.877 6.759 6.859 224,341 +0.05(+0.67%)
Oct 09, 2020 6.768 6.832 6.731 6.814 283,516 +0.30(+4.62%)
Oct 08, 2020 6.522 6.535 6.494 6.513 127,362 -0.06(-0.97%)
Oct 07, 2020 6.540 6.608 6.540 6.576 196,304 -0.06(-0.96%)
Oct 06, 2020 6.677 6.731 6.622 6.640 269,287 +0.04(+0.55%)
Oct 05, 2020 6.576 6.613 6.558 6.604 278,214 -0.08(-1.23%)
Oct 02, 2020 6.540 6.686 6.540 6.686 484,478 +0.21(+3.24%)
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.