Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.362 7.362 7.362 2,338,391 -0.08(-1.01%)
Dec 30, 2020 7.352 7.446 7.305 7.437 2,338,391 +0.11(+1.54%)
Dec 29, 2020 7.502 7.549 7.268 7.324 3,151,663 -0.18(-2.37%)
Dec 28, 2020 7.624 7.680 7.408 7.502 3,662,831 -0.09(-1.23%)
Dec 24, 2020 7.643 7.676 7.572 7.596 1,492,156 -0.07(-0.86%)
Dec 23, 2020 7.624 7.746 7.596 7.662 1,748,235 +0.04(+0.49%)
Dec 22, 2020 7.680 7.755 7.502 7.624 3,269,168 -0.06(-0.73%)
Dec 21, 2020 7.765 7.793 7.577 7.680 4,011,053 -0.23(-2.85%)
Dec 18, 2020 7.849 7.943 7.765 7.905 6,832,697 +0.05(+0.66%)
Dec 17, 2020 7.891 7.929 7.676 7.854 4,348,504 -0.07(-0.94%)
Dec 16, 2020 8.022 8.087 7.910 7.929 2,186,869 -0.12(-1.51%)
Dec 15, 2020 7.872 8.050 7.639 8.050 3,693,637 +0.14(+1.77%)
Dec 14, 2020 7.938 7.957 7.788 7.910 3,971,902 +0.01(+0.12%)
Dec 11, 2020 8.050 8.115 7.695 7.901 3,880,314 -0.21(-2.65%)
Dec 10, 2020 7.966 8.620 7.947 8.115 10,149,142 +0.06(+0.70%)
Dec 09, 2020 7.957 8.209 7.807 8.059 7,859,759 +0.14(+1.77%)
Dec 08, 2020 7.527 7.947 7.396 7.919 6,719,479 +0.34(+4.43%)
Dec 07, 2020 7.994 8.041 7.536 7.583 4,242,866 -0.31(-3.91%)
Dec 04, 2020 7.378 7.910 7.350 7.891 6,731,147 +0.64(+8.89%)
Dec 03, 2020 7.471 7.564 7.181 7.247 5,729,324 -0.18(-2.39%)
Dec 02, 2020 7.209 7.592 7.069 7.424 6,897,078 +0.18(+2.45%)
Dec 01, 2020 7.312 7.424 7.219 7.247 2,697,204 -0.01(-0.13%)
Nov 30, 2020 7.518 7.611 7.237 7.256 3,107,467 -0.29(-3.84%)
Nov 27, 2020 7.536 7.662 7.513 7.546 1,465,304 +0.07(+0.87%)
Nov 25, 2020 7.592 7.611 7.452 7.480 3,019,378 -0.14(-1.84%)
Nov 24, 2020 7.555 7.704 7.462 7.620 3,233,694 +0.13(+1.75%)
Nov 23, 2020 7.265 7.602 7.265 7.490 2,868,392 +0.24(+3.35%)
Nov 20, 2020 7.546 7.564 7.181 7.247 4,462,089 -0.25(-3.36%)
Nov 19, 2020 7.228 7.564 7.125 7.499 5,156,065 +0.33(+4.56%)
Nov 18, 2020 7.144 7.340 7.051 7.172 5,144,599 +0.05(+0.66%)
Nov 17, 2020 7.097 7.265 6.976 7.125 3,391,113 +0.06(+0.79%)
Nov 16, 2020 7.088 7.125 6.948 7.069 3,528,502 +0.03(+0.40%)
Nov 13, 2020 6.845 7.060 6.827 7.041 3,074,633 +0.21(+3.15%)
Nov 12, 2020 7.023 7.037 6.724 6.827 3,195,202 -0.23(-3.31%)
Nov 11, 2020 6.883 7.088 6.845 7.060 3,964,183 +0.22(+3.28%)
Nov 10, 2020 6.845 6.929 6.677 6.836 3,283,406 +0.00(+0.00%)
Nov 09, 2020 6.911 7.125 6.836 6.836 7,007,456 +0.10(+1.53%)
Nov 06, 2020 6.715 6.962 6.439 6.733 6,342,441 +0.00(+0.00%)
Nov 05, 2020 6.602 6.864 6.518 6.733 7,003,980 +0.28(+4.34%)
Nov 04, 2020 6.313 6.658 6.285 6.453 3,791,096 +0.17(+2.67%)
Nov 03, 2020 6.350 6.406 6.248 6.285 3,090,621 +0.02(+0.30%)
Nov 02, 2020 6.238 6.332 6.154 6.266 2,403,622 +0.11(+1.82%)
Oct 30, 2020 6.304 6.313 6.051 6.154 4,148,875 -0.19(-2.95%)
Oct 29, 2020 6.546 6.556 6.285 6.341 4,134,749 -0.21(-3.28%)
Oct 28, 2020 6.546 6.743 6.537 6.556 3,207,286 -0.13(-1.96%)
Oct 27, 2020 7.191 7.209 6.677 6.686 6,182,789 -0.21(-2.98%)
Oct 26, 2020 6.929 7.135 6.799 6.892 2,697,747 -0.08(-1.20%)
Oct 23, 2020 6.948 6.999 6.883 6.976 2,026,411 +0.07(+1.08%)
Oct 22, 2020 6.976 7.060 6.845 6.901 1,878,868 -0.07(-1.07%)
Oct 21, 2020 7.107 7.135 6.925 6.976 2,797,494 -0.15(-2.10%)
Oct 20, 2020 7.181 7.237 7.069 7.125 2,764,192 +0.01(+0.13%)
Oct 19, 2020 7.396 7.462 7.097 7.116 3,573,171 -0.30(-4.03%)
Oct 16, 2020 7.592 7.630 7.406 7.415 2,110,042 -0.17(-2.22%)
Oct 15, 2020 7.536 7.602 7.406 7.583 2,609,491 +0.04(+0.49%)
Oct 14, 2020 7.723 7.759 7.546 7.546 2,069,904 -0.18(-2.30%)
Oct 13, 2020 7.751 7.816 7.658 7.723 2,785,338 -0.09(-1.19%)
Oct 12, 2020 7.807 7.849 7.718 7.816 2,153,596 +0.03(+0.36%)
Oct 09, 2020 7.910 7.938 7.779 7.788 2,404,944 -0.07(-0.83%)
Oct 08, 2020 7.910 8.003 7.704 7.854 3,784,348 -0.01(-0.12%)
Oct 07, 2020 7.863 8.031 7.751 7.863 4,676,190 +0.06(+0.72%)
Oct 06, 2020 7.667 7.910 7.597 7.807 5,201,740 +0.15(+1.95%)
Oct 05, 2020 7.686 7.891 7.546 7.658 3,732,288 +0.01(+0.12%)
Oct 02, 2020 7.471 7.714 7.434 7.648 2,776,839 +0.03(+0.37%)
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.