Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.013 9.013 9.013 642,982 +0.03(+0.33%)
Dec 30, 2020 9.034 9.144 8.932 8.983 642,982 -0.04(-0.47%)
Dec 29, 2020 8.983 9.048 8.822 9.025 593,749 +0.03(+0.38%)
Dec 28, 2020 9.153 9.280 8.949 8.991 824,069 -0.13(-1.40%)
Dec 24, 2020 9.144 9.203 9.000 9.119 260,892 -0.05(-0.51%)
Dec 23, 2020 9.127 9.331 9.110 9.165 688,461 +0.17(+1.84%)
Dec 22, 2020 9.153 9.220 8.940 9.000 580,895 -0.19(-2.03%)
Dec 21, 2020 9.127 9.305 9.051 9.186 1,100,051 -0.12(-1.28%)
Dec 18, 2020 9.797 9.907 9.254 9.305 1,590,112 -0.55(-5.59%)
Dec 17, 2020 9.560 9.857 9.462 9.857 1,113,380 +0.30(+3.19%)
Dec 16, 2020 9.462 9.626 9.462 9.552 600,672 +0.16(+1.75%)
Dec 15, 2020 9.330 9.486 9.248 9.388 490,006 +0.14(+1.51%)
Dec 14, 2020 9.371 9.519 9.240 9.248 583,923 -0.02(-0.27%)
Dec 11, 2020 9.231 9.281 9.067 9.272 285,140 +0.04(+0.45%)
Dec 10, 2020 9.165 9.248 9.017 9.231 448,759 -0.02(-0.18%)
Dec 09, 2020 9.371 9.412 9.091 9.248 578,913 -0.10(-1.06%)
Dec 08, 2020 9.379 9.478 9.289 9.346 417,379 -0.08(-0.87%)
Dec 07, 2020 9.495 9.544 9.223 9.429 547,591 -0.08(-0.87%)
Dec 04, 2020 9.289 9.536 9.256 9.511 712,243 +0.24(+2.57%)
Dec 03, 2020 9.198 9.388 9.141 9.272 575,162 +0.11(+1.17%)
Dec 02, 2020 9.050 9.223 8.935 9.165 491,519 +0.12(+1.27%)
Dec 01, 2020 9.083 9.248 9.027 9.050 497,257 +0.12(+1.38%)
Nov 30, 2020 9.133 9.141 8.886 8.927 489,498 -0.21(-2.34%)
Nov 27, 2020 9.141 9.256 9.059 9.141 279,184 +0.02(+0.18%)
Nov 25, 2020 9.083 9.174 9.017 9.124 315,040 -0.03(-0.36%)
Nov 24, 2020 8.968 9.264 8.894 9.157 664,345 +0.22(+2.49%)
Nov 23, 2020 8.713 9.083 8.713 8.935 499,852 +0.23(+2.65%)
Nov 20, 2020 8.894 8.894 8.565 8.705 546,701 -0.15(-1.67%)
Nov 19, 2020 8.672 8.894 8.639 8.853 557,895 +0.30(+3.46%)
Nov 18, 2020 8.483 8.861 8.474 8.557 561,764 +0.07(+0.87%)
Nov 17, 2020 8.359 8.590 8.219 8.483 584,248 -0.06(-0.67%)
Nov 16, 2020 8.228 8.573 8.223 8.540 804,668 +0.35(+4.22%)
Nov 13, 2020 7.940 8.228 7.940 8.195 743,115 +0.28(+3.53%)
Nov 12, 2020 7.940 8.079 7.824 7.915 410,461 -0.07(-0.93%)
Nov 11, 2020 7.964 8.063 7.874 7.989 637,792 +0.11(+1.36%)
Nov 10, 2020 7.586 7.898 7.578 7.882 1,124,407 +0.36(+4.81%)
Nov 09, 2020 7.281 7.619 7.125 7.520 1,325,486 +0.47(+6.65%)
Nov 06, 2020 6.911 7.158 6.837 7.051 796,716 +0.27(+4.00%)
Nov 05, 2020 6.574 6.845 6.524 6.779 641,380 +0.24(+3.65%)
Nov 04, 2020 6.245 6.557 6.195 6.541 512,094 +0.12(+1.92%)
Nov 03, 2020 6.417 6.467 6.302 6.417 731,144 +0.07(+1.04%)
Nov 02, 2020 6.286 6.459 6.270 6.352 436,189 +0.12(+1.98%)
Oct 30, 2020 6.187 6.253 6.031 6.228 573,076 -0.02(-0.39%)
Oct 29, 2020 6.195 6.360 6.088 6.253 431,189 +0.04(+0.66%)
Oct 28, 2020 6.508 6.557 6.212 6.212 678,003 -0.36(-5.51%)
Oct 27, 2020 6.673 6.705 6.566 6.574 421,153 -0.09(-1.36%)
Oct 26, 2020 6.779 6.907 6.598 6.664 435,076 -0.18(-2.64%)
Oct 23, 2020 6.821 6.870 6.758 6.845 297,659 +0.10(+1.46%)
Oct 22, 2020 6.681 6.788 6.640 6.747 221,765 +0.03(+0.49%)
Oct 21, 2020 6.697 6.788 6.623 6.714 344,786 -0.02(-0.24%)
Oct 20, 2020 6.689 6.812 6.689 6.730 224,061 +0.04(+0.61%)
Oct 19, 2020 6.845 6.845 6.681 6.689 277,485 -0.16(-2.40%)
Oct 16, 2020 6.829 6.886 6.747 6.854 324,034 +0.00(+0.00%)
Oct 15, 2020 6.705 6.870 6.681 6.854 212,733 +0.08(+1.22%)
Oct 14, 2020 6.722 6.928 6.705 6.771 236,084 +0.02(+0.37%)
Oct 13, 2020 6.837 6.854 6.697 6.747 309,405 -0.10(-1.44%)
Oct 12, 2020 6.944 6.952 6.821 6.845 422,195 -0.10(-1.42%)
Oct 09, 2020 7.199 7.199 6.928 6.944 405,346 -0.24(-3.32%)
Oct 08, 2020 7.059 7.183 7.055 7.183 507,695 +0.13(+1.87%)
Oct 07, 2020 7.207 7.265 7.002 7.051 550,891 -0.03(-0.46%)
Oct 06, 2020 7.257 7.298 7.051 7.084 341,037 -0.14(-1.94%)
Oct 05, 2020 7.117 7.314 7.084 7.224 456,246 +0.13(+1.86%)
Oct 02, 2020 6.755 7.117 6.755 7.092 431,478 +0.21(+2.99%)
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.