Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.470 8.470 8.470 39,874,880 -0.07(-0.79%)
Dec 30, 2020 8.508 8.595 8.489 8.537 39,874,880 +0.04(+0.45%)
Dec 29, 2020 8.605 8.605 8.460 8.499 38,917,588 -0.07(-0.79%)
Dec 28, 2020 8.595 8.653 8.537 8.566 39,448,308 +0.03(+0.34%)
Dec 24, 2020 8.682 8.691 8.479 8.537 28,982,660 -0.13(-1.45%)
Dec 23, 2020 8.499 8.701 8.479 8.663 56,078,444 +0.19(+2.28%)
Dec 22, 2020 8.653 8.663 8.431 8.470 61,274,236 -0.13(-1.57%)
Dec 21, 2020 8.547 8.682 8.470 8.605 66,273,880 -0.02(-0.22%)
Dec 18, 2020 8.759 8.759 8.585 8.624 81,742,248 -0.13(-1.43%)
Dec 17, 2020 8.759 8.797 8.672 8.749 51,103,376 +0.04(+0.44%)
Dec 16, 2020 8.836 8.846 8.643 8.711 57,214,044 -0.11(-1.20%)
Dec 15, 2020 8.701 8.817 8.614 8.817 72,239,880 +0.23(+2.69%)
Dec 14, 2020 8.797 8.846 8.557 8.585 79,671,400 -0.11(-1.22%)
Dec 11, 2020 8.855 8.855 8.682 8.691 76,214,488 -0.10(-1.10%)
Dec 10, 2020 8.971 8.980 8.769 8.788 86,315,488 -0.32(-3.49%)
Dec 09, 2020 8.971 9.144 8.952 9.106 63,045,136 +0.19(+2.16%)
Dec 08, 2020 8.855 8.990 8.836 8.913 58,369,980 +0.03(+0.33%)
Dec 07, 2020 8.971 8.990 8.817 8.884 60,441,152 -0.12(-1.28%)
Dec 04, 2020 8.923 9.096 8.903 9.000 50,619,432 +0.13(+1.41%)
Dec 03, 2020 8.923 8.980 8.817 8.874 52,154,840 +0.01(+0.11%)
Dec 02, 2020 8.826 8.903 8.749 8.865 49,989,532 -0.05(-0.54%)
Dec 01, 2020 8.826 9.058 8.826 8.913 71,470,848 +0.16(+1.87%)
Nov 30, 2020 8.894 8.894 8.653 8.749 80,801,808 -0.01(-0.11%)
Nov 27, 2020 8.788 8.807 8.701 8.759 28,906,798 +0.01(+0.11%)
Nov 25, 2020 8.865 8.913 8.672 8.749 98,817,456 -0.36(-3.92%)
Nov 24, 2020 8.817 9.154 8.807 9.106 103,045,040 +0.57(+6.66%)
Nov 23, 2020 8.499 8.653 8.460 8.537 74,078,080 +0.12(+1.37%)
Nov 20, 2020 8.489 8.499 8.364 8.422 59,179,968 -0.08(-0.91%)
Nov 19, 2020 8.557 8.557 8.422 8.499 58,608,868 +0.00(+0.00%)
Nov 18, 2020 8.499 8.720 8.460 8.499 80,545,984 +0.07(+0.80%)
Nov 17, 2020 8.345 8.528 8.316 8.431 48,476,552 -0.05(-0.57%)
Nov 16, 2020 8.422 8.528 8.296 8.479 87,968,920 +0.25(+3.04%)
Nov 13, 2020 7.930 8.258 7.930 8.229 82,540,840 +0.32(+4.02%)
Nov 12, 2020 7.959 7.988 7.805 7.911 84,136,800 -0.13(-1.68%)
Nov 11, 2020 8.287 8.287 7.988 8.046 78,443,736 -0.03(-0.36%)
Nov 10, 2020 7.930 8.277 7.882 8.075 90,501,256 +0.17(+2.20%)
Nov 09, 2020 7.815 8.075 7.786 7.901 114,595,016 +0.40(+5.26%)
Nov 06, 2020 7.718 7.728 7.468 7.506 52,836,804 -0.19(-2.50%)
Nov 05, 2020 7.477 7.699 7.429 7.699 63,673,996 +0.34(+4.58%)
Nov 04, 2020 7.574 7.583 7.352 7.362 69,721,424 -0.23(-3.05%)
Nov 03, 2020 7.477 7.641 7.448 7.593 67,492,192 +0.16(+2.20%)
Nov 02, 2020 7.545 7.574 7.400 7.429 62,146,588 -0.02(-0.26%)
Oct 30, 2020 7.564 7.622 7.333 7.448 82,393,784 -0.16(-2.15%)
Oct 29, 2020 7.872 7.940 7.564 7.612 123,445,904 +0.19(+2.60%)
Oct 28, 2020 7.400 7.593 7.352 7.420 85,791,032 -0.21(-2.78%)
Oct 27, 2020 7.718 7.795 7.612 7.631 66,503,532 -0.11(-1.37%)
Oct 26, 2020 7.737 7.776 7.651 7.737 64,423,984 -0.13(-1.59%)
Oct 23, 2020 7.998 8.046 7.795 7.863 64,602,184 -0.05(-0.61%)
Oct 22, 2020 7.641 7.921 7.603 7.911 76,602,136 +0.35(+4.59%)
Oct 21, 2020 7.487 7.593 7.448 7.564 53,910,812 +0.11(+1.42%)
Oct 20, 2020 7.342 7.564 7.304 7.458 65,824,652 +0.14(+1.98%)
Oct 19, 2020 7.400 7.439 7.294 7.314 40,400,300 -0.08(-1.04%)
Oct 16, 2020 7.429 7.468 7.333 7.391 49,305,464 +0.05(+0.66%)
Oct 15, 2020 7.150 7.342 7.102 7.342 51,187,832 +0.05(+0.66%)
Oct 14, 2020 7.448 7.468 7.275 7.294 59,963,824 -0.18(-2.45%)
Oct 13, 2020 7.535 7.593 7.352 7.477 77,313,640 +0.09(+1.17%)
Oct 12, 2020 7.092 7.574 7.063 7.391 101,238,072 +0.40(+5.79%)
Oct 09, 2020 7.092 7.169 6.967 6.986 52,904,988 -0.10(-1.36%)
Oct 08, 2020 7.024 7.082 6.938 7.082 56,558,072 +0.12(+1.66%)
Oct 07, 2020 6.851 6.986 6.803 6.967 52,556,392 +0.24(+3.58%)
Oct 06, 2020 6.803 6.986 6.706 6.726 81,129,160 -0.04(-0.57%)
Oct 05, 2020 6.697 6.793 6.697 6.764 43,927,348 +0.13(+1.89%)
Oct 02, 2020 6.379 6.678 6.360 6.639 63,096,848 +0.13(+2.07%)
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.