Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.708 8.149 7.604 8.123 520,736 +0.58(+7.68%)
Jan 28, 2021 7.518 7.630 7.267 7.544 110,808 +0.02(+0.23%)
Jan 27, 2021 7.493 7.639 7.243 7.527 65,596 -0.13(-1.69%)
Jan 26, 2021 7.925 7.925 7.475 7.656 91,324 -0.29(-3.59%)
Jan 25, 2021 8.002 8.002 7.501 7.942 147,140 -0.08(-0.97%)
Jan 22, 2021 8.193 8.193 7.803 8.020 98,945 -0.22(-2.63%)
Jan 21, 2021 8.314 8.521 8.127 8.236 121,482 -0.10(-1.24%)
Jan 20, 2021 8.322 8.487 8.132 8.340 115,957 +0.08(+0.94%)
Jan 19, 2021 8.167 8.495 8.167 8.262 196,709 -0.05(-0.62%)
Jan 15, 2021 8.409 8.478 8.094 8.314 98,367 -0.05(-0.62%)
Jan 14, 2021 8.106 8.470 8.089 8.366 74,624 +0.22(+2.65%)
Jan 13, 2021 8.245 8.374 8.080 8.149 95,490 -0.16(-1.88%)
Jan 12, 2021 8.132 8.478 8.054 8.305 204,485 +0.17(+2.13%)
Jan 11, 2021 7.751 8.184 7.700 8.132 128,268 +0.38(+4.91%)
Jan 08, 2021 7.873 7.976 7.700 7.751 86,693 -0.16(-1.97%)
Jan 07, 2021 7.388 7.976 7.276 7.907 254,859 +0.52(+7.03%)
Jan 06, 2021 7.354 7.561 7.310 7.388 109,217 +0.08(+1.07%)
Jan 05, 2021 7.163 7.371 7.007 7.310 161,351 +0.19(+2.67%)
Jan 04, 2021 7.025 7.241 6.921 7.120 95,118 +0.10(+1.35%)
Dec 31, 2020 7.025 7.025 7.025 165,303 +0.29(+4.37%)
Dec 30, 2020 6.549 6.860 6.549 6.731 165,303 +0.12(+1.83%)
Dec 29, 2020 6.731 6.817 6.566 6.610 146,335 -0.12(-1.80%)
Dec 28, 2020 6.956 6.956 6.674 6.731 157,344 -0.10(-1.52%)
Dec 24, 2020 6.930 6.938 6.661 6.834 60,107 +0.00(+0.00%)
Dec 23, 2020 6.679 6.912 6.627 6.834 169,711 +0.16(+2.37%)
Dec 22, 2020 6.886 6.886 6.635 6.676 122,163 -0.24(-3.41%)
Dec 21, 2020 6.826 6.970 6.713 6.912 152,586 -0.02(-0.25%)
Dec 18, 2020 7.111 7.111 6.895 6.930 159,630 -0.15(-2.08%)
Dec 17, 2020 6.999 7.103 6.964 7.077 87,447 +0.09(+1.24%)
Dec 16, 2020 7.250 7.250 6.990 6.990 61,026 -0.22(-3.00%)
Dec 15, 2020 7.007 7.258 6.996 7.206 63,522 +0.18(+2.58%)
Dec 14, 2020 7.068 7.111 6.930 7.025 110,622 +0.10(+1.37%)
Dec 11, 2020 6.800 7.111 6.800 6.930 142,292 +0.00(+0.00%)
Dec 10, 2020 6.670 6.947 6.618 6.930 118,074 +0.18(+2.69%)
Dec 09, 2020 6.722 6.849 6.610 6.748 70,422 +0.03(+0.39%)
Dec 08, 2020 6.731 6.947 6.713 6.722 53,705 -0.07(-1.02%)
Dec 07, 2020 6.860 6.860 6.722 6.791 64,998 -0.13(-1.88%)
Dec 04, 2020 6.601 7.006 6.549 6.921 176,622 +0.33(+4.99%)
Dec 03, 2020 6.610 6.670 6.488 6.592 82,581 +0.09(+1.33%)
Dec 02, 2020 6.291 6.575 6.291 6.506 48,957 +0.03(+0.40%)
Dec 01, 2020 6.661 6.696 6.428 6.480 63,043 -0.12(-1.83%)
Nov 30, 2020 6.731 6.826 6.575 6.601 81,745 -0.10(-1.55%)
Nov 27, 2020 6.748 6.778 6.635 6.705 61,956 -0.06(-0.90%)
Nov 25, 2020 6.731 6.964 6.523 6.765 132,698 +0.11(+1.69%)
Nov 24, 2020 6.731 6.783 6.497 6.653 218,182 +0.00(+0.00%)
Nov 23, 2020 6.575 6.774 6.532 6.653 176,161 +0.15(+2.26%)
Nov 20, 2020 6.532 6.575 6.484 6.506 44,040 -0.07(-1.05%)
Nov 19, 2020 6.558 6.713 6.488 6.575 47,512 -0.04(-0.65%)
Nov 18, 2020 6.705 6.843 6.618 6.618 85,082 -0.05(-0.78%)
Nov 17, 2020 6.788 6.788 6.575 6.670 66,473 -0.08(-1.15%)
Nov 16, 2020 6.956 6.956 6.488 6.748 94,657 +0.07(+1.04%)
Nov 13, 2020 6.618 6.748 6.514 6.679 74,556 +0.16(+2.52%)
Nov 12, 2020 6.800 6.876 6.402 6.514 72,193 -0.29(-4.20%)
Nov 11, 2020 6.878 6.878 6.488 6.800 73,545 -0.05(-0.76%)
Nov 10, 2020 6.661 7.068 6.644 6.852 127,384 +0.31(+4.76%)
Nov 09, 2020 6.731 6.834 6.350 6.540 222,090 +0.27(+4.28%)
Nov 06, 2020 6.428 6.549 6.220 6.272 43,924 -0.16(-2.55%)
Nov 05, 2020 6.272 6.575 6.272 6.436 131,976 +0.21(+3.33%)
Nov 04, 2020 6.272 6.402 6.056 6.229 85,011 -0.08(-1.23%)
Nov 03, 2020 6.402 6.451 6.203 6.307 78,776 -0.15(-2.28%)
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.