Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.050 8.400 7.850 8.170 323,700 +0.08(+0.99%)
Feb 25, 2021 8.100 8.220 7.650 8.090 267,937 +0.02(+0.25%)
Feb 24, 2021 8.190 8.440 8.020 8.070 267,897 +0.03(+0.37%)
Feb 23, 2021 7.800 8.320 7.550 8.040 469,684 +0.08(+1.01%)
Feb 22, 2021 7.540 8.403 7.441 7.960 503,437 +0.37(+4.87%)
Feb 19, 2021 6.960 7.700 6.793 7.590 298,400 +0.67(+9.68%)
Feb 18, 2021 7.060 7.190 6.760 6.920 265,741 -0.18(-2.54%)
Feb 17, 2021 7.000 7.410 6.880 7.100 356,362 +0.03(+0.42%)
Feb 16, 2021 6.920 7.180 6.640 7.070 488,232 +0.59(+9.10%)
Feb 12, 2021 6.270 6.500 6.170 6.480 344,900 +0.20(+3.18%)
Feb 11, 2021 6.490 6.550 6.100 6.280 328,271 -0.16(-2.48%)
Feb 10, 2021 6.330 6.480 6.080 6.440 335,103 +0.12(+1.90%)
Feb 09, 2021 6.470 6.470 6.060 6.320 302,585 -0.08(-1.25%)
Feb 08, 2021 6.110 6.480 6.080 6.400 320,293 +0.31(+5.09%)
Feb 05, 2021 6.210 6.372 6.060 6.090 291,000 +0.04(+0.66%)
Feb 04, 2021 5.930 6.130 5.770 6.050 238,337 +0.30(+5.22%)
Feb 03, 2021 5.540 5.950 5.530 5.750 362,609 +0.27(+4.93%)
Feb 02, 2021 5.590 5.600 5.330 5.480 241,129 +0.02(+0.37%)
Feb 01, 2021 5.180 5.520 5.120 5.460 372,512 +0.31(+6.02%)
Jan 29, 2021 5.060 5.190 4.990 5.150 462,200 -0.05(-0.96%)
Jan 28, 2021 5.000 5.280 4.920 5.200 396,067 +0.32(+6.56%)
Jan 27, 2021 5.200 5.510 4.730 4.880 808,666 -0.49(-9.12%)
Jan 26, 2021 5.580 5.690 5.280 5.370 466,447 -0.20(-3.59%)
Jan 25, 2021 5.740 5.900 5.530 5.570 634,301 -0.26(-4.46%)
Jan 22, 2021 5.780 5.890 5.650 5.830 308,700 -0.07(-1.19%)
Jan 21, 2021 5.850 6.030 5.658 5.900 319,596 +0.02(+0.34%)
Jan 20, 2021 5.960 5.990 5.620 5.880 295,326 -0.10(-1.67%)
Jan 19, 2021 5.930 6.300 5.880 5.980 449,656 -0.30(-4.78%)
Jan 15, 2021 6.160 6.290 5.940 6.280 322,300 -0.02(-0.32%)
Jan 14, 2021 6.260 6.510 6.110 6.300 285,019 +0.10(+1.61%)
Jan 13, 2021 6.350 6.350 6.050 6.200 295,221 -0.12(-1.90%)
Jan 12, 2021 6.330 6.403 6.110 6.320 271,843 -0.01(-0.16%)
Jan 11, 2021 6.360 6.420 6.120 6.330 381,241 -0.19(-2.91%)
Jan 08, 2021 6.870 6.900 6.360 6.520 245,700 -0.30(-4.40%)
Jan 07, 2021 6.770 6.930 6.670 6.820 186,027 +0.07(+1.04%)
Jan 06, 2021 6.640 7.000 6.580 6.750 384,454 +0.18(+2.74%)
Jan 05, 2021 6.220 6.830 6.160 6.570 251,613 +0.28(+4.45%)
Jan 04, 2021 7.300 7.300 6.090 6.290 646,839 -0.91(-12.64%)
Dec 31, 2020 7.200 7.200 7.200 214,664 +0.06(+0.84%)
Dec 30, 2020 7.000 7.300 6.900 7.140 214,664 +0.16(+2.29%)
Dec 29, 2020 7.070 7.210 6.902 6.980 297,252 -0.06(-0.85%)
Dec 28, 2020 7.130 7.211 6.825 7.040 231,680 +0.04(+0.57%)
Dec 24, 2020 6.740 7.310 6.665 7.000 340,500 +0.23(+3.40%)
Dec 23, 2020 6.520 6.950 6.520 6.770 1,481,958 +0.27(+4.15%)
Dec 22, 2020 6.350 6.550 6.240 6.500 296,303 +0.15(+2.36%)
Dec 21, 2020 6.260 6.360 6.017 6.350 540,341 -0.03(-0.47%)
Dec 18, 2020 6.290 6.650 6.230 6.380 465,200 +0.02(+0.31%)
Dec 17, 2020 6.150 6.440 5.850 6.360 439,073 +0.22(+3.58%)
Dec 16, 2020 6.120 6.307 6.020 6.140 334,695 -0.01(-0.16%)
Dec 15, 2020 5.760 6.240 5.440 6.150 466,902 +0.47(+8.27%)
Dec 14, 2020 5.990 6.100 5.600 5.680 314,531 -0.21(-3.57%)
Dec 11, 2020 5.910 6.250 5.810 5.890 510,000 -0.08(-1.34%)
Dec 10, 2020 5.880 6.200 5.760 5.970 521,132 +0.13(+2.23%)
Dec 09, 2020 5.380 5.890 5.350 5.840 889,379 +0.51(+9.57%)
Dec 08, 2020 5.150 5.450 5.040 5.330 431,389 +0.15(+2.90%)
Dec 07, 2020 5.310 5.350 5.130 5.180 348,239 -0.14(-2.63%)
Dec 04, 2020 5.350 5.500 5.190 5.320 318,600 -0.03(-0.56%)
Dec 03, 2020 5.190 5.430 5.110 5.350 514,162 +0.30(+5.94%)
Dec 02, 2020 4.850 5.120 4.750 5.050 386,072 +0.15(+3.06%)
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.