Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.483 8.502 8.044 8.168 448,286 -0.33(-3.93%)
Nov 27, 2020 8.502 8.721 8.421 8.502 479,351 +0.23(+2.77%)
Nov 25, 2020 7.968 8.311 7.834 8.273 322,257 +0.38(+4.84%)
Nov 24, 2020 7.824 8.025 7.643 7.891 268,646 +0.16(+2.10%)
Nov 23, 2020 7.834 7.949 7.653 7.729 254,734 -0.04(-0.49%)
Nov 20, 2020 7.634 7.901 7.595 7.767 191,992 +0.09(+1.12%)
Nov 19, 2020 7.643 7.729 7.538 7.681 164,896 +0.03(+0.37%)
Nov 18, 2020 7.815 7.891 7.586 7.653 267,781 -0.15(-1.96%)
Nov 17, 2020 7.748 7.949 7.471 7.805 318,902 +0.07(+0.86%)
Nov 16, 2020 7.634 7.786 7.500 7.739 345,384 +0.37(+5.05%)
Nov 13, 2020 7.767 7.824 7.195 7.366 483,124 -0.27(-3.50%)
Nov 12, 2020 7.013 7.815 6.851 7.634 1,414,796 +0.63(+8.99%)
Nov 11, 2020 7.013 7.061 6.784 7.004 291,532 +0.07(+0.96%)
Nov 10, 2020 6.966 7.338 6.889 6.937 368,337 -0.01(-0.14%)
Nov 09, 2020 7.319 7.424 6.699 6.947 860,438 +0.05(+0.69%)
Nov 06, 2020 7.462 7.518 6.727 6.899 897,395 -0.33(-4.62%)
Nov 05, 2020 7.032 7.319 6.966 7.233 451,688 +0.25(+3.55%)
Nov 04, 2020 6.546 7.042 6.450 6.985 543,285 +0.53(+8.28%)
Nov 03, 2020 5.983 6.498 5.983 6.450 321,492 +0.52(+8.68%)
Nov 02, 2020 5.945 6.097 5.868 5.935 299,226 +0.06(+0.97%)
Oct 30, 2020 6.193 6.193 5.821 5.878 394,359 -0.36(-5.81%)
Oct 29, 2020 6.384 6.384 6.221 6.240 221,420 -0.08(-1.21%)
Oct 28, 2020 6.260 6.374 6.097 6.317 302,744 -0.01(-0.15%)
Oct 27, 2020 6.470 6.517 6.317 6.326 100,241 -0.14(-2.21%)
Oct 26, 2020 6.622 6.632 6.345 6.470 173,123 -0.21(-3.14%)
Oct 23, 2020 6.679 6.775 6.558 6.679 138,858 +0.10(+1.45%)
Oct 22, 2020 6.679 6.765 6.536 6.584 223,481 -0.13(-1.99%)
Oct 21, 2020 6.498 6.775 6.470 6.718 340,278 +0.19(+2.92%)
Oct 20, 2020 6.498 6.746 6.479 6.527 189,359 +0.07(+1.03%)
Oct 19, 2020 6.470 6.594 6.431 6.460 103,328 +0.00(+0.00%)
Oct 16, 2020 6.699 6.761 6.441 6.460 159,504 -0.21(-3.15%)
Oct 15, 2020 6.498 6.803 6.412 6.670 147,815 +0.04(+0.58%)
Oct 14, 2020 6.784 6.889 6.555 6.632 197,821 -0.16(-2.39%)
Oct 13, 2020 6.794 6.870 6.641 6.794 251,737 +0.06(+0.85%)
Oct 12, 2020 6.574 6.784 6.546 6.737 332,592 +0.25(+3.82%)
Oct 09, 2020 6.479 6.632 6.393 6.489 320,476 +0.04(+0.59%)
Oct 08, 2020 6.508 6.651 6.365 6.450 536,635 +0.02(+0.30%)
Oct 07, 2020 6.326 6.460 6.217 6.431 514,883 +0.15(+2.43%)
Oct 06, 2020 6.431 6.622 6.279 6.279 233,213 -0.14(-2.23%)
Oct 05, 2020 6.403 6.536 6.307 6.422 284,878 +0.12(+1.97%)
Oct 02, 2020 6.613 6.670 6.279 6.298 405,468 -0.42(-6.25%)
Oct 01, 2020 6.794 6.803 6.665 6.718 324,522 -0.01(-0.14%)
Sep 30, 2020 6.689 6.737 6.603 6.727 225,424 +0.03(+0.43%)
Sep 29, 2020 6.803 6.908 6.555 6.699 233,848 +0.03(+0.43%)
Sep 28, 2020 6.689 6.813 6.603 6.670 186,235 +0.07(+1.01%)
Sep 25, 2020 6.479 6.632 6.465 6.603 282,224 +0.11(+1.76%)
Sep 24, 2020 6.508 6.632 6.384 6.489 327,622 -0.09(-1.31%)
Sep 23, 2020 7.032 7.118 6.546 6.574 376,951 -0.42(-6.00%)
Sep 22, 2020 6.947 7.042 6.861 6.994 389,112 +0.10(+1.38%)
Sep 21, 2020 6.708 6.966 6.603 6.899 648,269 +0.05(+0.70%)
Sep 18, 2020 6.994 7.317 6.660 6.851 1,276,978 -0.04(-0.55%)
Sep 17, 2020 7.214 7.214 6.765 6.889 867,057 -0.37(-5.12%)
Sep 16, 2020 7.891 7.891 7.233 7.261 734,135 -0.54(-6.97%)
Sep 15, 2020 8.015 8.092 7.796 7.805 328,787 -0.08(-0.97%)
Sep 14, 2020 8.044 8.263 7.844 7.882 441,803 -0.08(-0.96%)
Sep 11, 2020 7.949 8.053 7.891 7.958 511,001 +0.09(+1.09%)
Sep 10, 2020 8.111 8.340 7.853 7.872 360,590 -0.23(-2.83%)
Sep 09, 2020 8.111 8.216 7.872 8.101 430,635 +0.17(+2.17%)
Sep 08, 2020 8.483 8.483 7.910 7.929 555,981 -0.75(-8.68%)
Sep 04, 2020 8.769 8.793 8.359 8.683 310,520 -0.09(-0.98%)
Sep 03, 2020 9.437 9.494 8.454 8.769 1,037,016 -0.77(-8.10%)
Sep 02, 2020 9.428 10.36 9.313 9.542 2,685,284 +0.23(+2.46%)
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.