Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.540 6.540 6.540 119,989 -0.03(-0.46%)
Dec 30, 2020 6.510 6.650 6.470 6.570 119,989 +0.06(+0.92%)
Dec 29, 2020 6.360 6.620 6.360 6.510 269,281 +0.10(+1.56%)
Dec 28, 2020 6.350 6.670 6.340 6.410 314,615 +0.13(+2.07%)
Dec 24, 2020 6.250 6.290 6.120 6.280 70,200 +0.03(+0.48%)
Dec 23, 2020 6.130 6.340 6.110 6.250 253,951 +0.15(+2.46%)
Dec 22, 2020 6.130 6.190 6.030 6.100 199,225 -0.11(-1.77%)
Dec 21, 2020 6.260 6.342 6.070 6.210 242,122 -0.17(-2.66%)
Dec 18, 2020 6.580 6.820 6.290 6.380 632,700 +0.06(+0.95%)
Dec 17, 2020 6.300 6.370 6.220 6.320 166,744 +0.04(+0.64%)
Dec 16, 2020 6.380 6.380 6.150 6.280 206,812 -0.07(-1.10%)
Dec 15, 2020 6.140 6.370 6.140 6.350 191,946 +0.18(+2.92%)
Dec 14, 2020 6.440 6.450 6.160 6.170 256,013 -0.22(-3.44%)
Dec 11, 2020 6.410 6.500 6.260 6.390 245,400 -0.06(-0.93%)
Dec 10, 2020 6.140 6.500 6.140 6.450 238,774 +0.22(+3.53%)
Dec 09, 2020 6.170 6.370 6.030 6.230 233,162 +0.10(+1.63%)
Dec 08, 2020 6.080 6.160 5.960 6.130 225,513 +0.01(+0.16%)
Dec 07, 2020 6.310 6.347 6.050 6.120 206,623 -0.18(-2.86%)
Dec 04, 2020 5.910 6.400 5.880 6.300 369,200 +0.48(+8.25%)
Dec 03, 2020 5.490 6.000 5.490 5.820 649,848 +0.24(+4.30%)
Dec 02, 2020 5.490 5.600 5.470 5.580 241,837 +0.09(+1.64%)
Dec 01, 2020 5.550 5.610 5.440 5.490 124,549 +0.01(+0.18%)
Nov 30, 2020 5.450 5.590 5.430 5.480 227,654 -0.01(-0.18%)
Nov 27, 2020 5.640 5.640 5.440 5.490 192,200 -0.11(-1.96%)
Nov 25, 2020 5.670 5.703 5.411 5.600 332,000 -0.16(-2.78%)
Nov 24, 2020 5.540 5.870 5.470 5.760 476,273 +0.22(+3.97%)
Nov 23, 2020 5.210 5.680 5.210 5.540 501,085 +0.31(+5.93%)
Nov 20, 2020 5.050 5.230 4.950 5.230 235,600 +0.16(+3.16%)
Nov 19, 2020 4.930 5.130 4.930 5.070 177,825 +0.09(+1.81%)
Nov 18, 2020 5.010 5.210 4.975 4.980 208,083 -0.05(-0.99%)
Nov 17, 2020 5.010 5.090 4.950 5.030 285,460 -0.02(-0.40%)
Nov 16, 2020 5.050 5.140 5.010 5.050 150,668 +0.04(+0.80%)
Nov 13, 2020 5.070 5.100 4.960 5.010 144,400 +0.03(+0.60%)
Nov 12, 2020 4.950 5.050 4.910 4.980 317,120 +0.01(+0.20%)
Nov 11, 2020 4.970 5.040 4.830 4.970 230,353 +0.01(+0.20%)
Nov 10, 2020 4.710 5.100 4.710 4.960 236,553 +0.23(+4.86%)
Nov 09, 2020 5.250 5.250 4.720 4.730 369,995 -0.12(-2.47%)
Nov 06, 2020 5.000 5.100 4.810 4.850 363,500 -0.19(-3.77%)
Nov 05, 2020 4.720 5.130 4.600 5.040 693,636 +0.16(+3.28%)
Nov 04, 2020 4.950 4.950 4.740 4.880 397,841 -0.09(-1.81%)
Nov 03, 2020 4.760 5.100 4.760 4.970 334,406 +0.32(+6.88%)
Nov 02, 2020 4.670 4.810 4.580 4.650 226,003 +0.06(+1.31%)
Oct 30, 2020 4.540 4.690 4.540 4.590 269,200 -0.03(-0.65%)
Oct 29, 2020 4.410 4.720 4.360 4.620 259,648 +0.23(+5.24%)
Oct 28, 2020 4.750 4.827 4.360 4.390 300,053 -0.50(-10.22%)
Oct 27, 2020 4.830 4.940 4.770 4.890 300,779 +0.07(+1.45%)
Oct 26, 2020 4.970 5.020 4.720 4.820 341,413 -0.22(-4.37%)
Oct 23, 2020 5.080 5.180 4.940 5.040 110,000 -0.01(-0.20%)
Oct 22, 2020 5.250 5.250 5.010 5.050 298,993 -0.11(-2.13%)
Oct 21, 2020 5.130 5.290 5.130 5.160 185,791 -0.01(-0.19%)
Oct 20, 2020 4.950 5.360 4.910 5.170 336,526 +0.33(+6.82%)
Oct 19, 2020 4.950 5.060 4.790 4.840 422,240 -0.14(-2.81%)
Oct 16, 2020 5.140 5.160 4.960 4.980 252,500 -0.16(-3.11%)
Oct 15, 2020 5.070 5.200 5.050 5.140 218,246 -0.03(-0.58%)
Oct 14, 2020 5.130 5.300 5.120 5.170 198,290 +0.01(+0.19%)
Oct 13, 2020 5.060 5.180 5.000 5.160 146,971 -0.02(-0.39%)
Oct 12, 2020 5.140 5.230 5.010 5.180 207,549 -0.01(-0.19%)
Oct 09, 2020 5.330 5.390 5.130 5.190 209,800 -0.08(-1.52%)
Oct 08, 2020 5.150 5.290 5.070 5.270 218,983 +0.14(+2.73%)
Oct 07, 2020 5.060 5.190 5.002 5.130 178,069 +0.18(+3.64%)
Oct 06, 2020 5.080 5.120 4.920 4.950 479,382 -0.05(-1.00%)
Oct 05, 2020 4.950 5.110 4.900 5.000 290,040 +0.12(+2.46%)
Oct 02, 2020 4.480 4.950 4.420 4.880 395,900 +0.30(+6.55%)
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.