Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.577 7.577 7.577 359,024 +0.24(+3.23%)
Dec 30, 2020 6.748 7.514 6.748 7.340 359,024 +0.62(+9.17%)
Dec 29, 2020 6.953 7.111 6.645 6.724 261,384 -0.05(-0.70%)
Dec 28, 2020 6.582 6.787 6.582 6.771 276,882 +0.29(+4.51%)
Dec 24, 2020 6.471 6.669 6.353 6.479 71,759 -0.02(-0.24%)
Dec 23, 2020 6.400 6.582 6.400 6.495 98,600 +0.15(+2.37%)
Dec 22, 2020 6.495 6.613 6.313 6.345 223,556 -0.18(-2.78%)
Dec 21, 2020 6.598 6.748 6.487 6.527 146,759 -0.20(-2.94%)
Dec 18, 2020 6.961 7.032 6.685 6.724 880,354 -0.24(-3.41%)
Dec 17, 2020 7.064 7.143 6.771 6.961 118,864 -0.09(-1.23%)
Dec 16, 2020 7.246 7.277 7.032 7.048 115,364 -0.20(-2.73%)
Dec 15, 2020 7.072 7.301 6.922 7.246 209,118 +0.17(+2.46%)
Dec 14, 2020 6.613 7.206 6.550 7.072 355,507 +0.52(+7.96%)
Dec 11, 2020 6.653 6.756 6.369 6.550 179,969 -0.13(-2.01%)
Dec 10, 2020 6.858 6.882 6.677 6.685 162,585 -0.18(-2.65%)
Dec 09, 2020 7.040 7.080 6.803 6.866 155,640 -0.14(-2.03%)
Dec 08, 2020 7.001 7.088 6.898 7.009 264,459 -0.03(-0.45%)
Dec 07, 2020 6.898 7.111 6.787 7.040 162,363 +0.13(+1.83%)
Dec 04, 2020 6.906 6.977 6.764 6.914 190,347 -0.01(-0.11%)
Dec 03, 2020 6.771 7.143 6.771 6.922 183,389 +0.22(+3.30%)
Dec 02, 2020 6.613 6.764 6.534 6.700 355,623 +0.05(+0.71%)
Dec 01, 2020 6.542 6.803 6.369 6.653 211,242 +0.28(+4.47%)
Nov 30, 2020 6.811 6.811 6.337 6.369 843,842 -0.52(-7.57%)
Nov 27, 2020 6.827 6.929 6.645 6.890 132,888 +0.06(+0.93%)
Nov 25, 2020 6.961 6.961 6.692 6.827 296,404 -0.08(-1.14%)
Nov 24, 2020 6.716 7.040 6.661 6.906 409,228 +0.24(+3.68%)
Nov 23, 2020 6.637 6.756 6.637 6.661 174,926 +0.11(+1.69%)
Nov 20, 2020 6.226 6.574 6.218 6.550 234,263 +0.20(+3.11%)
Nov 19, 2020 6.376 6.629 6.108 6.353 294,170 -0.17(-2.66%)
Nov 18, 2020 6.637 6.819 6.519 6.527 255,978 -0.06(-0.96%)
Nov 17, 2020 6.463 6.661 6.369 6.590 230,791 +0.04(+0.60%)
Nov 16, 2020 6.677 6.716 6.416 6.550 257,620 -0.02(-0.24%)
Nov 13, 2020 6.511 6.650 6.479 6.566 145,038 +0.12(+1.84%)
Nov 12, 2020 6.305 6.499 6.267 6.448 327,776 +0.05(+0.74%)
Nov 11, 2020 6.416 6.424 6.171 6.400 219,559 +0.02(+0.25%)
Nov 10, 2020 6.108 6.416 6.108 6.384 312,136 +0.17(+2.80%)
Nov 09, 2020 5.918 6.495 5.808 6.210 430,413 +0.70(+12.61%)
Nov 06, 2020 5.397 5.563 5.389 5.515 196,421 +0.11(+2.05%)
Nov 05, 2020 5.318 5.581 5.270 5.405 424,973 +0.11(+2.09%)
Nov 04, 2020 5.088 5.381 5.025 5.294 347,208 +0.10(+1.98%)
Nov 03, 2020 5.104 5.274 5.017 5.191 252,721 +0.19(+3.79%)
Nov 02, 2020 4.915 5.057 4.804 5.002 281,874 +0.17(+3.43%)
Oct 30, 2020 4.828 4.899 4.804 4.836 333,486 +0.03(+0.66%)
Oct 29, 2020 4.954 4.954 4.796 4.804 441,502 -0.18(-3.64%)
Oct 28, 2020 5.160 5.247 4.978 4.986 249,243 -0.29(-5.54%)
Oct 27, 2020 5.436 5.491 5.254 5.278 339,706 -0.14(-2.62%)
Oct 26, 2020 5.436 5.444 5.310 5.420 388,090 -0.09(-1.72%)
Oct 23, 2020 5.563 5.570 5.448 5.515 259,702 -0.01(-0.14%)
Oct 22, 2020 5.302 5.586 5.278 5.523 563,204 +0.21(+3.86%)
Oct 21, 2020 5.318 5.405 5.254 5.318 294,837 +0.06(+1.20%)
Oct 20, 2020 5.436 5.436 5.175 5.254 622,727 -0.17(-3.06%)
Oct 19, 2020 5.570 5.691 5.412 5.420 259,023 -0.15(-2.70%)
Oct 16, 2020 5.436 5.744 5.436 5.570 170,856 +0.13(+2.32%)
Oct 15, 2020 5.412 5.523 5.333 5.444 348,574 -0.02(-0.29%)
Oct 14, 2020 5.602 5.610 5.405 5.460 320,122 -0.14(-2.54%)
Oct 13, 2020 5.855 5.902 5.586 5.602 253,776 -0.34(-5.72%)
Oct 12, 2020 6.116 6.179 5.910 5.942 227,836 -0.17(-2.84%)
Oct 09, 2020 6.195 6.353 6.108 6.116 254,639 -0.02(-0.39%)
Oct 08, 2020 6.116 6.266 6.116 6.139 259,188 +0.03(+0.52%)
Oct 07, 2020 6.147 6.337 6.084 6.108 287,789 +0.03(+0.52%)
Oct 06, 2020 6.313 6.408 6.068 6.076 208,619 -0.20(-3.15%)
Oct 05, 2020 6.400 6.511 6.250 6.274 181,894 -0.06(-0.87%)
Oct 02, 2020 6.052 6.353 6.052 6.329 332,221 +0.14(+2.30%)
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.