Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.010 7.130 6.730 6.790 887,700 -0.08(-1.16%)
Jan 28, 2021 6.980 7.120 6.800 6.870 748,908 -0.03(-0.43%)
Jan 27, 2021 7.130 7.280 6.750 6.900 1,521,838 -0.46(-6.25%)
Jan 26, 2021 7.650 7.860 7.280 7.360 589,376 -0.33(-4.29%)
Jan 25, 2021 7.220 7.710 7.150 7.690 1,598,087 +0.47(+6.51%)
Jan 22, 2021 7.060 7.240 6.950 7.220 741,800 +0.17(+2.41%)
Jan 21, 2021 6.990 7.240 6.830 7.050 1,476,101 +0.19(+2.77%)
Jan 20, 2021 6.890 6.950 6.800 6.860 389,979 +0.03(+0.44%)
Jan 19, 2021 6.830 6.960 6.760 6.830 431,022 +0.01(+0.15%)
Jan 15, 2021 6.870 6.990 6.780 6.820 407,400 -0.11(-1.59%)
Jan 14, 2021 6.970 7.070 6.800 6.930 664,131 -0.01(-0.14%)
Jan 13, 2021 7.090 7.170 6.910 6.940 409,777 -0.18(-2.53%)
Jan 12, 2021 7.060 7.310 7.020 7.120 1,283,509 +0.06(+0.85%)
Jan 11, 2021 7.110 7.440 6.960 7.060 563,305 +0.06(+0.86%)
Jan 08, 2021 6.900 7.360 6.770 7.000 963,700 +0.25(+3.70%)
Jan 07, 2021 6.670 6.790 6.570 6.750 963,484 +0.14(+2.12%)
Jan 06, 2021 6.670 6.800 6.410 6.610 698,507 +0.26(+4.09%)
Jan 05, 2021 6.450 6.600 6.320 6.350 486,561 -0.12(-1.85%)
Jan 04, 2021 6.510 6.610 6.384 6.470 270,519 +0.00(+0.00%)
Dec 31, 2020 6.470 6.470 6.470 709,256 -0.26(-3.86%)
Dec 30, 2020 6.600 6.810 6.550 6.730 709,256 +0.13(+1.97%)
Dec 29, 2020 6.830 6.890 6.460 6.600 409,774 -0.22(-3.15%)
Dec 28, 2020 6.900 6.910 6.760 6.815 572,955 -0.06(-0.94%)
Dec 24, 2020 6.920 7.031 6.800 6.880 242,100 -0.06(-0.86%)
Dec 23, 2020 7.050 7.050 6.680 6.940 609,226 -0.07(-1.00%)
Dec 22, 2020 6.940 7.220 6.900 7.010 1,100,946 +0.02(+0.36%)
Dec 21, 2020 6.900 7.100 6.750 6.985 624,354 +0.04(+0.50%)
Dec 18, 2020 7.020 7.110 6.870 6.950 2,202,700 -0.11(-1.56%)
Dec 17, 2020 7.100 7.160 6.850 7.060 933,398 -0.04(-0.56%)
Dec 16, 2020 7.070 7.190 6.910 7.100 1,357,842 +0.09(+1.28%)
Dec 15, 2020 7.010 7.040 6.640 7.010 968,775 +0.13(+1.89%)
Dec 14, 2020 7.170 7.350 6.840 6.880 2,722,541 +0.20(+2.99%)
Dec 11, 2020 6.800 7.300 6.560 6.680 2,317,900 +0.78(+13.22%)
Dec 10, 2020 5.850 5.920 5.770 5.900 509,799 +0.01(+0.17%)
Dec 09, 2020 6.390 6.400 5.770 5.890 473,253 -0.43(-6.80%)
Dec 08, 2020 6.260 6.340 6.095 6.320 417,078 +0.01(+0.16%)
Dec 07, 2020 6.400 6.470 6.170 6.310 523,496 -0.01(-0.16%)
Dec 04, 2020 6.200 6.410 6.150 6.320 905,400 +0.28(+4.64%)
Dec 03, 2020 6.100 6.130 6.000 6.040 389,909 -0.06(-0.98%)
Dec 02, 2020 6.070 6.160 6.000 6.100 246,021 -0.03(-0.49%)
Dec 01, 2020 6.330 6.380 6.100 6.130 448,636 -0.17(-2.70%)
Nov 30, 2020 6.290 6.350 6.140 6.300 442,622 -0.01(-0.16%)
Nov 27, 2020 6.000 6.310 5.989 6.310 338,200 +0.27(+4.47%)
Nov 25, 2020 5.940 6.080 5.906 6.040 420,600 +0.08(+1.34%)
Nov 24, 2020 6.020 6.190 5.885 5.960 726,302 +0.03(+0.51%)
Nov 23, 2020 5.770 6.030 5.620 5.930 645,255 +0.28(+4.96%)
Nov 20, 2020 5.640 5.670 5.520 5.650 303,800 -0.06(-1.05%)
Nov 19, 2020 5.630 5.760 5.630 5.710 279,252 +0.08(+1.42%)
Nov 18, 2020 5.700 5.760 5.610 5.630 222,871 -0.05(-0.88%)
Nov 17, 2020 5.810 5.845 5.610 5.680 246,290 -0.15(-2.57%)
Nov 16, 2020 5.920 5.940 5.760 5.830 325,521 +0.04(+0.69%)
Nov 13, 2020 5.720 5.820 5.620 5.790 281,700 +0.09(+1.58%)
Nov 12, 2020 5.700 5.830 5.600 5.700 286,854 -0.08(-1.38%)
Nov 11, 2020 5.910 5.950 5.700 5.780 333,849 -0.06(-1.03%)
Nov 10, 2020 5.770 5.900 5.510 5.840 1,119,448 +0.22(+3.91%)
Nov 09, 2020 5.680 5.820 5.540 5.620 374,978 +0.26(+4.85%)
Nov 06, 2020 5.740 5.740 5.330 5.360 291,800 -0.40(-6.94%)
Nov 05, 2020 5.700 5.890 5.420 5.760 453,835 +0.03(+0.52%)
Nov 04, 2020 5.340 5.800 5.340 5.730 469,109 +0.37(+6.90%)
Nov 03, 2020 5.230 5.430 5.110 5.360 372,130 +0.17(+3.28%)
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.