Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.230 9.230 9.230 1,999 -0.72(-7.24%)
Dec 30, 2020 9.700 9.950 9.700 9.950 1,999 +0.66(+7.10%)
Dec 29, 2020 9.301 9.301 8.610 9.290 2,478 -0.27(-2.80%)
Dec 28, 2020 9.557 9.557 9.557 9.557 879 +0.46(+5.02%)
Dec 24, 2020 9.100 9.100 9.100 9.100 1,100 -0.65(-6.67%)
Dec 23, 2020 9.600 10.15 9.031 9.750 7,764 -0.10(-1.02%)
Dec 22, 2020 9.780 10.44 9.120 9.850 6,005 +0.01(+0.15%)
Dec 21, 2020 9.030 9.875 8.860 9.835 2,569 +0.14(+1.39%)
Dec 18, 2020 9.540 9.750 9.220 9.700 4,500 -0.50(-4.90%)
Dec 17, 2020 9.003 10.81 8.825 10.20 24,957 +1.04(+11.35%)
Dec 16, 2020 8.791 9.160 8.791 9.160 856 +0.38(+4.33%)
Dec 15, 2020 9.035 9.425 8.780 8.780 2,167 -0.19(-2.12%)
Dec 14, 2020 9.100 9.100 8.730 8.970 2,168 -0.15(-1.64%)
Dec 11, 2020 9.041 9.120 9.041 9.120 600 -0.27(-2.88%)
Dec 10, 2020 8.600 9.390 8.600 9.390 2,628 -0.18(-1.86%)
Dec 09, 2020 9.720 9.720 9.540 9.568 1,261 -0.38(-3.85%)
Dec 08, 2020 10.18 10.35 9.720 9.950 3,407 -0.12(-1.19%)
Dec 07, 2020 10.22 10.98 9.670 10.07 29,437 +0.60(+6.29%)
Dec 04, 2020 9.690 10.47 9.405 9.474 10,100 +0.31(+3.37%)
Dec 03, 2020 10.05 10.05 9.150 9.165 2,423 -0.54(-5.52%)
Dec 02, 2020 9.135 9.980 9.105 9.700 4,257 -0.28(-2.81%)
Dec 01, 2020 9.410 9.980 8.940 9.980 2,062 +0.83(+9.07%)
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%)
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.