Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.440 9.850 9.150 9.150 4,698 -0.38(-3.94%)
Nov 27, 2020 9.250 9.700 8.950 9.525 1,800 +1.55(+19.37%)
Nov 25, 2020 7.980 8.630 7.596 7.980 14,200 -0.33(-3.97%)
Nov 24, 2020 7.550 8.630 7.400 8.310 8,799 +0.34(+4.29%)
Nov 23, 2020 7.700 7.968 7.670 7.968 659 +0.27(+3.49%)
Nov 20, 2020 7.700 7.705 7.700 7.700 500 -0.23(-2.90%)
Nov 19, 2020 8.000 8.120 7.020 7.930 6,869 -0.53(-6.26%)
Nov 18, 2020 8.110 8.460 8.000 8.460 5,814 +0.39(+4.83%)
Nov 17, 2020 7.890 8.075 7.890 8.070 1,074 +0.04(+0.50%)
Nov 16, 2020 7.550 8.075 7.550 8.030 2,670 +0.18(+2.29%)
Nov 13, 2020 7.800 7.850 7.800 7.850 1,500 +0.34(+4.50%)
Nov 12, 2020 7.710 7.710 7.400 7.512 1,989 -0.21(-2.69%)
Nov 11, 2020 7.350 7.990 7.350 7.720 1,114 +0.57(+7.97%)
Nov 10, 2020 7.100 7.150 7.100 7.150 1,148 +0.24(+3.47%)
Nov 09, 2020 7.530 7.530 6.330 6.910 1,743 -0.59(-7.86%)
Nov 06, 2020 6.820 7.500 5.520 7.500 10,300 +0.38(+5.29%)
Nov 05, 2020 7.330 7.570 6.633 7.123 15,936 +0.60(+9.24%)
Nov 04, 2020 6.540 6.860 6.300 6.520 7,207 +0.64(+10.88%)
Nov 03, 2020 5.880 5.880 5.880 5.880 520 +0.14(+2.44%)
Nov 02, 2020 5.740 5.740 5.740 5.740 366 +0.50(+9.59%)
Oct 30, 2020 5.238 5.238 5.238 13 +0.00(+0.00%)
Oct 29, 2020 5.200 5.238 5.000 5.238 871 +0.10(+1.90%)
Oct 28, 2020 5.620 5.620 5.110 5.140 6,039 -0.47(-8.38%)
Oct 27, 2020 6.030 6.030 5.500 5.610 6,431 -0.51(-8.41%)
Oct 26, 2020 6.129 6.129 6.125 6.125 415 -0.11(-1.69%)
Oct 23, 2020 6.230 6.240 6.230 6.230 2,000 -0.01(-0.20%)
Oct 22, 2020 6.250 6.250 6.212 6.242 2,114 -0.20(-3.07%)
Oct 21, 2020 6.440 6.440 6.440 6.440 793 +0.29(+4.64%)
Oct 20, 2020 5.690 6.250 5.650 6.155 3,837 +0.46(+8.17%)
Oct 19, 2020 6.449 6.449 5.690 5.690 4,283 -0.56(-8.96%)
Oct 16, 2020 6.250 6.250 6.250 6.250 3,000 +0.07(+1.13%)
Oct 15, 2020 5.840 6.460 5.724 6.180 8,506 +0.13(+2.20%)
Oct 14, 2020 5.950 6.047 5.845 6.047 3,800 +0.30(+5.16%)
Oct 13, 2020 5.750 5.750 5.750 123 +0.00(+0.00%)
Oct 12, 2020 5.750 5.750 5.750 137 +0.00(+0.00%)
Oct 09, 2020 5.880 5.950 5.520 5.750 11,600 -0.14(-2.32%)
Oct 08, 2020 5.900 5.900 5.887 5.887 654 -0.23(-3.83%)
Oct 07, 2020 6.590 6.590 5.850 6.121 4,937 -0.47(-7.11%)
Oct 06, 2020 6.000 6.590 6.000 6.590 1,150 +0.87(+15.21%)
Oct 05, 2020 6.020 6.020 5.720 5.720 890 +0.16(+2.88%)
Oct 02, 2020 6.000 6.075 5.560 5.560 2,500 -0.44(-7.33%)
Oct 01, 2020 6.000 6.000 6.000 6.000 148 -0.00(-0.00%)
Sep 30, 2020 6.250 6.250 6.000 6.000 856 +0.02(+0.34%)
Sep 29, 2020 5.980 5.980 5.980 154 +0.00(+0.00%)
Sep 28, 2020 6.120 6.120 5.980 5.980 550 +0.18(+3.10%)
Sep 25, 2020 5.850 5.850 5.800 5.800 3,100 +0.10(+1.75%)
Sep 24, 2020 5.900 6.090 5.700 5.700 4,434 -0.93(-14.03%)
Sep 23, 2020 6.400 6.630 5.950 6.630 15,454 -0.15(-2.21%)
Sep 22, 2020 6.760 6.850 6.412 6.780 7,663 -0.52(-7.12%)
Sep 21, 2020 7.250 7.320 7.200 7.300 3,745 -0.10(-1.35%)
Sep 18, 2020 7.640 7.690 7.400 7.400 1,100 -0.07(-1.00%)
Sep 17, 2020 7.480 7.520 7.415 7.475 1,390 -0.26(-3.42%)
Sep 16, 2020 6.900 7.750 6.900 7.740 3,162 +0.84(+12.17%)
Sep 15, 2020 7.200 7.520 6.900 6.900 1,898 +0.30(+4.55%)
Sep 14, 2020 6.475 6.620 6.397 6.600 2,055 +0.16(+2.48%)
Sep 11, 2020 6.120 6.440 6.050 6.440 1,300 +0.04(+0.63%)
Sep 10, 2020 6.650 6.650 6.290 6.400 8,357 -0.29(-4.33%)
Sep 09, 2020 6.450 7.000 6.450 6.690 4,663 +0.69(+11.50%)
Sep 08, 2020 6.450 6.450 5.950 6.000 656 +0.05(+0.84%)
Sep 04, 2020 6.583 6.840 5.950 5.950 1,800 -0.63(-9.61%)
Sep 03, 2020 6.592 6.880 6.550 6.582 1,013 -0.25(-3.62%)
Sep 02, 2020 6.550 6.830 6.550 6.830 735 -0.12(-1.73%)
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.