Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.936 8.971 8.596 8.613 4,233,269 -0.29(-3.24%)
Jan 28, 2021 8.867 8.998 8.832 8.902 2,431,073 +0.22(+2.52%)
Jan 27, 2021 8.779 8.897 8.666 8.683 3,397,320 -0.27(-3.02%)
Jan 26, 2021 9.199 9.251 8.928 8.954 2,512,792 -0.14(-1.54%)
Jan 25, 2021 9.024 9.137 8.880 9.094 2,815,709 -0.09(-0.95%)
Jan 22, 2021 8.954 9.181 8.919 9.181 2,139,987 +0.12(+1.35%)
Jan 21, 2021 9.356 9.399 9.033 9.059 3,555,322 -0.31(-3.26%)
Jan 20, 2021 9.548 9.740 9.268 9.365 3,807,498 -0.32(-3.34%)
Jan 19, 2021 9.670 9.740 9.557 9.688 2,249,623 +0.10(+1.09%)
Jan 15, 2021 9.696 9.801 9.513 9.583 3,703,023 -0.33(-3.35%)
Jan 14, 2021 9.609 9.950 9.579 9.915 2,575,507 +0.38(+4.03%)
Jan 13, 2021 9.504 9.574 9.369 9.530 2,470,868 -0.05(-0.55%)
Jan 12, 2021 9.487 9.600 9.382 9.583 2,180,771 +0.22(+2.33%)
Jan 11, 2021 9.190 9.487 9.112 9.365 2,520,779 +0.02(+0.19%)
Jan 08, 2021 9.469 9.478 9.172 9.347 2,322,689 -0.13(-1.38%)
Jan 07, 2021 9.391 9.600 9.330 9.478 4,417,819 +0.24(+2.65%)
Jan 06, 2021 8.543 9.330 8.456 9.233 3,913,395 +0.86(+10.22%)
Jan 05, 2021 8.281 8.508 8.220 8.377 2,600,176 +0.12(+1.48%)
Jan 04, 2021 8.351 8.377 8.119 8.255 2,212,065 -0.04(-0.53%)
Dec 31, 2020 8.299 8.299 8.299 1,524,694 +0.03(+0.42%)
Dec 30, 2020 8.176 8.325 8.133 8.264 1,524,694 +0.12(+1.50%)
Dec 29, 2020 8.334 8.334 8.111 8.142 1,623,729 -0.19(-2.31%)
Dec 28, 2020 8.290 8.408 8.199 8.334 1,362,055 +0.11(+1.38%)
Dec 24, 2020 8.299 8.299 8.107 8.220 1,157,910 -0.05(-0.63%)
Dec 23, 2020 8.133 8.290 8.089 8.273 1,547,414 +0.23(+2.82%)
Dec 22, 2020 8.176 8.176 7.976 8.045 1,972,466 -0.08(-0.97%)
Dec 21, 2020 8.185 8.216 8.006 8.124 2,487,777 -0.01(-0.11%)
Dec 18, 2020 8.211 8.246 8.019 8.133 6,336,740 -0.08(-0.96%)
Dec 17, 2020 8.308 8.308 8.133 8.211 2,010,154 -0.11(-1.36%)
Dec 16, 2020 8.482 8.482 8.273 8.325 2,143,796 -0.09(-1.04%)
Dec 15, 2020 8.395 8.460 8.290 8.412 2,724,804 +0.13(+1.58%)
Dec 14, 2020 8.465 8.473 8.246 8.281 2,509,457 +0.00(+0.00%)
Dec 11, 2020 8.220 8.408 8.220 8.281 1,867,080 -0.07(-0.84%)
Dec 10, 2020 8.203 8.369 8.168 8.351 3,056,172 +0.01(+0.10%)
Dec 09, 2020 8.386 8.386 8.203 8.342 2,507,898 +0.07(+0.84%)
Dec 08, 2020 8.229 8.334 8.185 8.273 2,455,366 -0.07(-0.84%)
Dec 07, 2020 8.238 8.369 8.142 8.342 2,600,380 +0.00(+0.00%)
Dec 04, 2020 8.299 8.412 8.238 8.342 2,697,593 +0.27(+3.35%)
Dec 03, 2020 7.967 8.181 7.923 8.072 2,571,523 +0.06(+0.76%)
Dec 02, 2020 7.740 8.054 7.722 8.011 3,635,932 +0.28(+3.62%)
Dec 01, 2020 7.817 7.869 7.671 7.731 3,331,142 +0.12(+1.59%)
Nov 30, 2020 7.843 7.964 7.584 7.610 3,715,635 -0.33(-4.13%)
Nov 27, 2020 7.981 8.015 7.789 7.938 1,371,436 -0.09(-1.07%)
Nov 25, 2020 8.041 8.093 7.899 8.024 2,784,178 -0.19(-2.31%)
Nov 24, 2020 7.981 8.222 7.946 8.214 2,254,920 +0.42(+5.42%)
Nov 23, 2020 7.722 7.834 7.653 7.791 3,014,528 +0.21(+2.73%)
Nov 20, 2020 7.567 7.658 7.447 7.584 1,660,691 -0.06(-0.79%)
Nov 19, 2020 7.498 7.662 7.464 7.645 1,962,112 +0.08(+1.03%)
Nov 18, 2020 7.757 7.804 7.562 7.567 2,086,670 -0.11(-1.46%)
Nov 17, 2020 7.593 7.727 7.451 7.679 2,040,202 -0.09(-1.11%)
Nov 16, 2020 7.731 7.814 7.572 7.765 2,583,270 +0.37(+5.01%)
Nov 13, 2020 7.412 7.472 7.335 7.395 2,572,197 +0.11(+1.54%)
Nov 12, 2020 7.222 7.355 7.166 7.283 2,542,895 -0.10(-1.40%)
Nov 11, 2020 7.602 7.662 7.257 7.386 2,411,638 -0.18(-2.39%)
Nov 10, 2020 7.559 7.679 7.442 7.567 2,517,008 +0.09(+1.15%)
Nov 09, 2020 7.059 7.722 7.024 7.481 4,620,970 +1.02(+15.73%)
Nov 06, 2020 6.679 6.705 6.438 6.464 2,370,543 -0.19(-2.85%)
Nov 05, 2020 6.249 6.714 6.249 6.654 4,063,446 +0.43(+6.93%)
Nov 04, 2020 6.662 6.662 6.223 6.223 4,339,876 -0.68(-9.86%)
Nov 03, 2020 6.895 6.981 6.800 6.904 2,443,462 +0.20(+2.96%)
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.