Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.780 6.780 6.780 0 -0.08(-1.17%)
Jan 28, 2021 6.950 7.000 6.380 6.860 4,343,620 -0.02(-0.29%)
Jan 27, 2021 7.160 7.410 6.810 6.880 4,909,695 -0.66(-8.75%)
Jan 26, 2021 7.570 7.970 7.400 7.540 5,534,289 +0.15(+2.03%)
Jan 25, 2021 6.910 7.590 6.840 7.390 7,687,404 +0.64(+9.48%)
Jan 22, 2021 6.340 6.750 6.270 6.750 2,955,200 +0.29(+4.49%)
Jan 21, 2021 6.840 6.860 6.270 6.460 4,917,170 -0.35(-5.14%)
Jan 20, 2021 7.100 7.250 6.670 6.810 3,842,436 -0.29(-4.08%)
Jan 19, 2021 7.070 7.330 6.750 7.100 3,954,596 +0.18(+2.60%)
Jan 15, 2021 7.200 7.210 6.660 6.920 4,142,500 -0.50(-6.74%)
Jan 14, 2021 7.470 7.610 7.090 7.420 3,608,218 +0.12(+1.64%)
Jan 13, 2021 7.000 8.060 6.810 7.300 13,387,792 +0.55(+8.15%)
Jan 12, 2021 6.590 6.920 6.380 6.750 7,161,523 +0.43(+6.80%)
Jan 11, 2021 6.200 6.790 6.070 6.320 6,222,775 +0.09(+1.44%)
Jan 08, 2021 6.130 6.418 5.880 6.230 5,576,300 +0.09(+1.47%)
Jan 07, 2021 6.130 6.320 6.030 6.140 2,921,631 +0.06(+0.99%)
Jan 06, 2021 6.170 6.420 5.910 6.080 4,577,821 -0.13(-2.09%)
Jan 05, 2021 5.710 6.320 5.710 6.210 7,826,066 +0.51(+8.95%)
Jan 04, 2021 5.500 5.880 5.290 5.700 5,297,746 +0.27(+4.97%)
Dec 31, 2020 5.430 5.430 5.430 2,847,761 -0.26(-4.57%)
Dec 30, 2020 5.750 5.780 5.570 5.690 2,847,761 -0.06(-1.04%)
Dec 29, 2020 6.110 6.160 5.620 5.750 6,977,462 -0.40(-6.50%)
Dec 28, 2020 6.050 6.300 6.050 6.150 4,257,497 +0.14(+2.33%)
Dec 24, 2020 6.630 6.680 5.970 6.010 4,290,000 -0.46(-7.11%)
Dec 23, 2020 6.220 6.860 6.160 6.470 7,780,084 +0.23(+3.69%)
Dec 22, 2020 6.290 6.360 5.950 6.240 4,470,029 -0.05(-0.79%)
Dec 21, 2020 5.930 6.450 5.700 6.290 7,808,835 +0.48(+8.26%)
Dec 18, 2020 5.850 6.070 5.670 5.810 4,384,000 +0.00(+0.00%)
Dec 17, 2020 6.010 6.070 5.750 5.810 3,822,383 -0.21(-3.49%)
Dec 16, 2020 6.290 6.300 5.860 6.020 3,708,885 -0.22(-3.53%)
Dec 15, 2020 5.940 6.370 5.880 6.240 5,006,237 +0.31(+5.23%)
Dec 14, 2020 5.960 6.100 5.770 5.930 3,223,633 +0.01(+0.17%)
Dec 11, 2020 6.020 6.180 5.860 5.920 2,930,700 -0.09(-1.50%)
Dec 10, 2020 6.020 6.280 5.950 6.010 2,668,770 -0.08(-1.31%)
Dec 09, 2020 6.410 6.800 5.880 6.090 6,174,899 -0.30(-4.69%)
Dec 08, 2020 5.980 6.580 5.850 6.390 6,145,070 +0.39(+6.50%)
Dec 07, 2020 6.560 6.690 5.970 6.000 5,817,903 -0.62(-9.37%)
Dec 04, 2020 6.080 6.670 6.000 6.620 6,776,900 +0.58(+9.60%)
Dec 03, 2020 5.870 6.150 5.800 6.040 4,867,472 +0.27(+4.68%)
Dec 02, 2020 5.900 5.940 5.620 5.770 4,540,266 -0.22(-3.67%)
Dec 01, 2020 6.200 6.260 5.900 5.990 4,904,283 -0.14(-2.28%)
Nov 30, 2020 6.710 6.910 5.410 6.130 9,218,719 -0.56(-8.37%)
Nov 27, 2020 7.300 7.460 6.561 6.690 5,906,300 -0.02(-0.30%)
Nov 25, 2020 6.650 6.910 6.464 6.710 4,297,500 -0.10(-1.47%)
Nov 24, 2020 7.000 7.220 6.100 6.810 12,358,336 +0.02(+0.29%)
Nov 23, 2020 6.130 6.850 5.810 6.790 12,230,142 +0.89(+15.08%)
Nov 20, 2020 5.880 6.550 5.760 5.900 12,479,900 +0.28(+4.98%)
Nov 19, 2020 5.650 5.680 5.270 5.620 5,815,042 +0.07(+1.26%)
Nov 18, 2020 5.930 6.230 5.510 5.550 5,630,539 -0.31(-5.29%)
Nov 17, 2020 5.640 5.950 5.580 5.860 2,986,000 +0.13(+2.27%)
Nov 16, 2020 5.750 5.770 5.320 5.730 4,992,186 +0.00(+0.00%)
Nov 13, 2020 5.700 5.890 5.510 5.730 3,747,500 +0.11(+1.96%)
Nov 12, 2020 5.870 5.930 5.330 5.620 6,893,531 -0.20(-3.44%)
Nov 11, 2020 5.850 6.190 5.690 5.820 4,169,242 +0.03(+0.52%)
Nov 10, 2020 5.890 6.180 5.630 5.790 5,378,186 -0.05(-0.86%)
Nov 09, 2020 6.260 6.370 5.580 5.840 9,651,693 -0.90(-13.35%)
Nov 06, 2020 7.420 7.490 6.571 6.740 7,231,600 -0.44(-6.13%)
Nov 05, 2020 5.800 7.420 5.760 7.180 13,470,725 +1.50(+26.41%)
Nov 04, 2020 6.030 6.070 5.440 5.680 6,524,152 -0.30(-5.02%)
Nov 03, 2020 6.220 6.340 5.860 5.980 5,220,607 -0.14(-2.29%)
Nov 02, 2020 6.240 6.540 6.020 6.120 4,392,758 +0.03(+0.49%)
Oct 30, 2020 6.375 6.375 5.800 6.090 4,950,200 -0.34(-5.29%)
Oct 29, 2020 6.340 6.840 6.100 6.430 7,765,124 +0.25(+4.05%)
Oct 28, 2020 6.860 7.350 5.920 6.180 13,147,034 -1.10(-15.11%)
Oct 27, 2020 7.970 7.990 6.850 7.280 11,250,980 -0.64(-8.08%)
Oct 26, 2020 8.640 9.330 7.820 7.920 10,696,412 -0.95(-10.71%)
Oct 23, 2020 9.460 9.470 8.610 8.870 5,484,000 -0.24(-2.63%)
Oct 22, 2020 10.55 10.65 8.900 9.110 9,891,650 -1.52(-14.30%)
Oct 21, 2020 10.53 11.13 10.45 10.63 3,952,855 -0.01(-0.09%)
Oct 20, 2020 11.00 11.44 10.19 10.64 7,338,891 -0.19(-1.75%)
Oct 19, 2020 10.58 11.00 10.15 10.83 5,461,111 +0.68(+6.70%)
Oct 16, 2020 9.720 10.80 9.680 10.15 7,425,500 +0.45(+4.64%)
Oct 15, 2020 9.290 9.810 9.160 9.700 3,949,895 +0.15(+1.57%)
Oct 14, 2020 8.970 9.660 8.920 9.550 5,213,182 +0.63(+7.06%)
Oct 13, 2020 8.330 9.190 8.320 8.920 5,492,140 +0.56(+6.70%)
Oct 12, 2020 8.900 8.990 8.170 8.360 4,619,105 -0.47(-5.32%)
Oct 09, 2020 8.990 9.081 8.650 8.830 3,887,600 -0.08(-0.90%)
Oct 08, 2020 8.700 9.190 8.680 8.910 4,170,230 +0.11(+1.25%)
Oct 07, 2020 8.850 9.150 8.570 8.800 5,994,097 +0.31(+3.65%)
Oct 06, 2020 8.470 9.020 8.000 8.490 9,790,259 +0.09(+1.07%)
Oct 05, 2020 7.750 8.620 7.730 8.400 10,895,552 +0.93(+12.45%)
Oct 02, 2020 7.500 7.820 7.230 7.470 5,998,200 -0.38(-4.84%)
Oct 01, 2020 7.390 7.950 7.390 7.850 6,412,802 +0.54(+7.39%)
Sep 30, 2020 7.920 7.950 7.220 7.310 7,253,786 -0.55(-7.00%)
Sep 29, 2020 6.680 8.000 6.650 7.860 10,718,183 +1.23(+18.55%)
Sep 28, 2020 6.750 6.920 6.410 6.630 5,107,620 +0.07(+1.07%)
Sep 25, 2020 6.920 7.200 6.540 6.560 6,198,200 -0.07(-1.06%)
Sep 24, 2020 7.210 7.390 6.450 6.630 8,115,170 -0.72(-9.80%)
Sep 23, 2020 7.860 8.140 7.280 7.350 8,538,017 -0.65(-8.13%)
Sep 22, 2020 8.100 8.470 7.590 8.000 12,790,710 +0.33(+4.30%)
Sep 21, 2020 6.980 7.840 6.550 7.670 10,023,747 +0.57(+8.03%)
Sep 18, 2020 6.150 7.240 6.130 7.100 16,285,000 +1.00(+16.39%)
Sep 17, 2020 5.850 6.230 5.510 6.100 6,125,539 +0.03(+0.49%)
Sep 16, 2020 5.250 6.290 5.160 6.070 26,405,599 +1.27(+26.46%)
Sep 15, 2020 5.000 5.140 4.760 4.800 3,196,440 -0.20(-4.00%)
Sep 14, 2020 4.920 5.050 4.780 5.000 3,884,092 +0.37(+7.99%)
Sep 11, 2020 4.690 5.090 4.470 4.630 6,115,200 +0.05(+1.09%)
Sep 10, 2020 4.700 4.830 4.380 4.580 3,289,454 -0.04(-0.87%)
Sep 09, 2020 4.180 4.900 4.180 4.620 9,265,033 +0.47(+11.33%)
Sep 08, 2020 4.010 4.370 3.980 4.150 2,198,612 -0.07(-1.66%)
Sep 04, 2020 4.070 4.252 3.755 4.220 2,708,800 +0.19(+4.71%)
Sep 03, 2020 4.370 4.450 3.800 4.030 3,620,184 -0.49(-10.84%)
Sep 02, 2020 4.400 4.680 4.350 4.520 4,385,323 +0.14(+3.20%)
Sep 01, 2020 4.050 4.460 3.990 4.380 4,764,750 +0.42(+10.61%)
Aug 31, 2020 4.120 4.140 3.860 3.960 2,529,038 -0.18(-4.35%)
Aug 28, 2020 4.170 4.280 3.925 4.140 5,336,500 +0.34(+8.95%)
Aug 27, 2020 3.300 4.200 3.300 3.800 8,983,467 +0.48(+14.46%)
Aug 26, 2020 3.900 4.040 3.250 3.320 7,678,627 -0.70(-17.41%)
Aug 25, 2020 4.080 4.260 3.960 4.020 2,990,170 -0.09(-2.19%)
Aug 24, 2020 4.160 4.440 3.700 4.110 5,686,046 +0.01(+0.24%)
Aug 21, 2020 4.870 4.980 4.090 4.100 7,461,200 -0.79(-16.16%)
Aug 20, 2020 4.710 5.130 4.430 4.890 8,048,643 +0.24(+5.16%)
Aug 19, 2020 5.060 5.290 4.620 4.650 8,823,724 -0.41(-8.10%)
Aug 18, 2020 4.530 5.330 4.510 5.060 15,589,537 +0.60(+13.45%)
Aug 17, 2020 3.570 4.590 3.500 4.460 9,790,846 +1.04(+30.41%)
Aug 14, 2020 3.440 3.660 3.300 3.420 4,507,100 -0.35(-9.28%)
Aug 13, 2020 3.760 4.050 3.400 3.770 9,190,027 -0.29(-7.14%)
Aug 12, 2020 4.100 4.420 3.750 4.060 25,364,816 +0.56(+16.00%)
Aug 11, 2020 3.400 4.130 3.180 3.500 22,579,191 +0.26(+8.02%)
Aug 10, 2020 2.740 3.300 2.690 3.240 6,342,804 +0.55(+20.45%)
Aug 07, 2020 2.640 2.950 2.510 2.690 4,490,000 -0.08(-2.89%)
Aug 06, 2020 2.470 3.120 2.300 2.770 10,677,608 +0.24(+9.49%)
Aug 05, 2020 1.930 2.530 1.910 2.530 8,608,192 +0.63(+33.16%)
Aug 04, 2020 1.910 2.050 1.840 1.900 4,166,654 -0.23(-10.80%)
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.