Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.340 5.520 4.810 4.990 210,900 -0.48(-8.78%)
Feb 25, 2021 5.800 5.870 5.335 5.470 148,335 -0.12(-2.15%)
Feb 24, 2021 5.420 5.790 5.200 5.590 209,461 +0.47(+9.18%)
Feb 23, 2021 4.920 5.210 4.650 5.120 241,351 +0.50(+10.83%)
Feb 22, 2021 4.810 5.220 4.600 4.620 247,525 -0.22(-4.56%)
Feb 19, 2021 4.840 5.110 4.450 4.840 276,600 -0.03(-0.62%)
Feb 18, 2021 5.200 5.200 4.850 4.870 143,330 -0.32(-6.19%)
Feb 17, 2021 5.245 5.280 5.030 5.191 148,155 -0.09(-1.77%)
Feb 16, 2021 5.100 5.360 5.100 5.285 162,050 +0.12(+2.22%)
Feb 12, 2021 5.350 5.350 5.112 5.170 108,800 +0.05(+0.93%)
Feb 11, 2021 5.455 5.520 5.030 5.122 192,778 -0.40(-7.31%)
Feb 10, 2021 6.000 6.000 5.500 5.526 124,036 -0.20(-3.42%)
Feb 09, 2021 5.800 6.000 5.650 5.722 142,215 -0.15(-2.52%)
Feb 08, 2021 5.720 5.890 5.698 5.870 114,783 +0.14(+2.52%)
Feb 05, 2021 5.640 5.740 5.530 5.726 102,400 +0.09(+1.52%)
Feb 04, 2021 5.600 6.000 5.525 5.640 193,418 -0.38(-6.31%)
Feb 03, 2021 5.735 6.100 5.700 6.020 149,468 +0.22(+3.79%)
Feb 02, 2021 6.220 6.220 5.700 5.800 424,497 -0.43(-6.85%)
Feb 01, 2021 7.300 7.300 6.200 6.226 640,923 -0.43(-6.45%)
Jan 29, 2021 6.600 6.880 6.415 6.656 377,600 +0.55(+8.93%)
Jan 28, 2021 6.340 6.370 6.000 6.110 212,343 -0.01(-0.16%)
Jan 27, 2021 6.300 6.330 6.000 6.120 145,071 -0.18(-2.83%)
Jan 26, 2021 5.900 6.357 5.850 6.298 261,257 +0.55(+9.53%)
Jan 25, 2021 5.740 5.925 5.590 5.750 86,960 +0.01(+0.17%)
Jan 22, 2021 6.085 6.320 5.600 5.740 96,000 -0.36(-5.96%)
Jan 21, 2021 5.850 6.180 5.850 6.104 106,640 +0.09(+1.46%)
Jan 20, 2021 5.500 6.065 5.500 6.016 83,810 +0.20(+3.37%)
Jan 19, 2021 5.680 5.990 5.590 5.820 218,168 -0.03(-0.43%)
Jan 15, 2021 6.380 6.610 5.845 5.845 185,700 -0.71(-10.82%)
Jan 14, 2021 6.490 6.635 6.230 6.554 85,614 +0.06(+0.99%)
Jan 13, 2021 6.350 6.760 6.320 6.490 86,297 +0.17(+2.68%)
Jan 12, 2021 6.160 6.450 6.110 6.321 101,737 -0.04(-0.58%)
Jan 11, 2021 6.000 6.547 5.850 6.357 167,650 -0.29(-4.40%)
Jan 08, 2021 7.000 7.000 6.270 6.650 250,100 -0.16(-2.34%)
Jan 07, 2021 6.830 6.870 6.680 6.809 185,378 -0.03(-0.45%)
Jan 06, 2021 6.870 7.170 6.505 6.840 241,953 -0.01(-0.12%)
Jan 05, 2021 6.644 6.910 6.420 6.848 479,701 +0.31(+4.71%)
Jan 04, 2021 6.550 6.570 6.308 6.540 289,557 +0.23(+3.65%)
Dec 31, 2020 6.310 6.310 6.310 266,475 +0.19(+3.10%)
Dec 30, 2020 5.950 6.200 5.950 6.120 266,475 +0.26(+4.52%)
Dec 29, 2020 5.660 5.950 5.386 5.855 512,233 +0.17(+2.92%)
Dec 28, 2020 5.590 6.570 5.495 5.689 128,918 +0.23(+4.19%)
Dec 24, 2020 5.500 5.500 5.360 5.460 74,400 +0.01(+0.21%)
Dec 23, 2020 5.550 5.550 5.175 5.449 124,532 +0.05(+1.01%)
Dec 22, 2020 5.440 5.550 5.230 5.394 166,510 -0.05(-0.84%)
Dec 21, 2020 5.070 5.460 4.831 5.440 300,524 +0.71(+15.02%)
Dec 18, 2020 5.175 5.185 4.680 4.730 249,700 -0.37(-7.26%)
Dec 17, 2020 4.943 5.190 4.940 5.100 185,443 +0.19(+3.87%)
Dec 16, 2020 4.500 4.920 4.480 4.910 89,164 +0.44(+9.84%)
Dec 15, 2020 4.396 4.590 4.367 4.470 96,979 +0.07(+1.51%)
Dec 14, 2020 4.570 4.685 4.394 4.403 107,929 -0.17(-3.72%)
Dec 11, 2020 4.405 4.600 4.405 4.574 57,600 -0.03(-0.57%)
Dec 10, 2020 4.500 4.637 4.318 4.600 38,934 +0.04(+0.93%)
Dec 09, 2020 4.729 4.920 4.542 4.558 109,338 -0.13(-2.80%)
Dec 08, 2020 5.040 5.040 4.590 4.689 84,981 -0.03(-0.64%)
Dec 07, 2020 5.320 5.320 4.690 4.719 161,440 -0.36(-7.11%)
Dec 04, 2020 5.537 5.550 5.040 5.080 83,000 -0.45(-8.12%)
Dec 03, 2020 5.513 5.550 5.365 5.529 65,338 +0.03(+0.53%)
Dec 02, 2020 5.195 5.530 5.195 5.500 61,660 +0.00(+0.00%)
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.