Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.10 10.17 9.799 9.934 81,986,184 -0.05(-0.51%)
Feb 25, 2021 10.38 10.53 9.951 9.985 88,440,744 -0.43(-4.16%)
Feb 24, 2021 9.909 10.53 9.884 10.42 111,869,808 +0.55(+5.59%)
Feb 23, 2021 9.841 9.892 9.450 9.867 85,760,936 -0.07(-0.68%)
Feb 22, 2021 9.773 10.14 9.765 9.934 73,159,464 +0.10(+1.04%)
Feb 19, 2021 9.782 9.841 9.731 9.833 57,255,304 +0.13(+1.31%)
Feb 18, 2021 9.654 9.748 9.595 9.705 44,410,284 -0.04(-0.44%)
Feb 17, 2021 9.858 9.858 9.654 9.748 58,437,024 -0.05(-0.52%)
Feb 16, 2021 9.765 9.934 9.663 9.799 56,943,204 +0.08(+0.79%)
Feb 12, 2021 9.697 9.867 9.654 9.722 52,291,936 +0.00(+0.00%)
Feb 11, 2021 9.901 9.968 9.603 9.722 65,532,256 -0.26(-2.64%)
Feb 10, 2021 10.19 10.21 9.790 9.985 89,653,904 -0.14(-1.43%)
Feb 09, 2021 9.799 10.22 9.756 10.13 120,074,728 +0.31(+3.20%)
Feb 08, 2021 9.782 9.833 9.603 9.816 89,041,480 +0.04(+0.43%)
Feb 05, 2021 10.02 10.10 9.595 9.773 133,555,584 +0.12(+1.23%)
Feb 04, 2021 9.680 9.867 9.484 9.654 124,823,240 +0.14(+1.52%)
Feb 03, 2021 9.272 9.646 9.204 9.510 97,128,248 +0.29(+3.13%)
Feb 02, 2021 9.459 9.510 9.094 9.221 94,418,104 +0.03(+0.28%)
Feb 01, 2021 9.043 9.714 8.797 9.196 184,572,496 +0.25(+2.85%)
Jan 29, 2021 8.966 9.200 8.873 8.941 87,063,680 -0.16(-1.77%)
Jan 28, 2021 9.196 9.383 9.094 9.102 90,966,576 -0.06(-0.65%)
Jan 27, 2021 9.357 9.484 9.085 9.162 97,286,528 -0.34(-3.57%)
Jan 26, 2021 9.603 9.790 9.442 9.501 77,825,104 -0.08(-0.89%)
Jan 25, 2021 9.756 9.782 9.238 9.586 139,725,776 -0.20(-2.00%)
Jan 22, 2021 9.901 9.926 9.629 9.782 154,123,840 -0.01(-0.09%)
Jan 21, 2021 9.578 10.32 9.442 9.790 332,451,072 +0.57(+6.17%)
Jan 20, 2021 8.686 9.230 8.652 9.221 145,318,480 +0.71(+8.38%)
Jan 19, 2021 8.542 8.669 8.466 8.508 92,459,984 +0.16(+1.93%)
Jan 15, 2021 8.525 8.533 8.338 8.347 117,753,920 -0.29(-3.34%)
Jan 14, 2021 8.330 8.661 8.313 8.635 132,431,768 +0.33(+3.99%)
Jan 13, 2021 8.415 8.423 8.185 8.304 105,295,088 +0.00(+0.00%)
Jan 12, 2021 7.897 8.338 7.888 8.304 146,679,952 +0.41(+5.16%)
Jan 11, 2021 7.532 7.914 7.489 7.897 113,036,928 +0.25(+3.33%)
Jan 08, 2021 7.727 7.761 7.548 7.642 69,676,216 -0.05(-0.66%)
Jan 07, 2021 7.591 7.710 7.540 7.693 90,692,360 +0.19(+2.49%)
Jan 06, 2021 7.464 7.591 7.370 7.506 85,404,872 +0.16(+2.20%)
Jan 05, 2021 7.192 7.404 7.183 7.345 82,520,168 +0.11(+1.53%)
Jan 04, 2021 7.481 7.506 7.158 7.234 100,013,792 -0.23(-3.07%)
Dec 31, 2020 7.464 7.464 7.464 45,250,652 -0.06(-0.79%)
Dec 30, 2020 7.498 7.574 7.481 7.523 45,250,652 +0.03(+0.45%)
Dec 29, 2020 7.582 7.582 7.455 7.489 44,164,300 -0.06(-0.79%)
Dec 28, 2020 7.574 7.625 7.523 7.548 44,766,572 +0.03(+0.34%)
Dec 24, 2020 7.650 7.659 7.472 7.523 32,889,988 -0.11(-1.45%)
Dec 23, 2020 7.489 7.667 7.472 7.633 63,638,716 +0.17(+2.28%)
Dec 22, 2020 7.625 7.633 7.430 7.464 69,534,984 -0.12(-1.57%)
Dec 21, 2020 7.532 7.650 7.464 7.582 75,208,664 -0.02(-0.22%)
Dec 18, 2020 7.718 7.718 7.565 7.599 92,762,416 -0.11(-1.43%)
Dec 17, 2020 7.718 7.752 7.642 7.710 57,992,928 +0.03(+0.44%)
Dec 16, 2020 7.786 7.795 7.616 7.676 64,927,412 -0.09(-1.20%)
Dec 15, 2020 7.667 7.769 7.591 7.769 81,978,976 +0.20(+2.69%)
Dec 14, 2020 7.752 7.795 7.540 7.565 90,412,384 -0.09(-1.22%)
Dec 11, 2020 7.803 7.803 7.650 7.659 86,489,424 -0.08(-1.10%)
Dec 10, 2020 7.905 7.914 7.727 7.744 97,952,200 -0.28(-3.49%)
Dec 09, 2020 7.905 8.058 7.888 8.024 71,544,632 +0.17(+2.16%)
Dec 08, 2020 7.803 7.922 7.786 7.854 66,239,192 +0.03(+0.33%)
Dec 07, 2020 7.905 7.922 7.769 7.829 68,589,592 -0.10(-1.28%)
Dec 04, 2020 7.863 8.016 7.846 7.931 57,443,740 +0.11(+1.41%)
Dec 03, 2020 7.863 7.914 7.769 7.820 59,186,148 +0.01(+0.11%)
Dec 02, 2020 7.778 7.846 7.710 7.812 56,728,924 -0.04(-0.54%)
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.