Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.403 7.495 7.127 7.145 3,155,597 -0.29(-3.84%)
Nov 27, 2020 7.421 7.546 7.398 7.431 1,487,999 +0.06(+0.87%)
Nov 25, 2020 7.477 7.495 7.339 7.366 3,066,144 -0.14(-1.84%)
Nov 24, 2020 7.440 7.587 7.348 7.504 3,283,779 +0.13(+1.75%)
Nov 23, 2020 7.155 7.486 7.155 7.375 2,912,820 +0.24(+3.35%)
Nov 20, 2020 7.431 7.449 7.072 7.136 4,531,200 -0.25(-3.36%)
Nov 19, 2020 7.118 7.449 7.017 7.385 5,235,925 +0.32(+4.56%)
Nov 18, 2020 7.035 7.228 6.943 7.063 5,224,281 +0.05(+0.66%)
Nov 17, 2020 6.989 7.155 6.870 7.017 3,443,636 +0.06(+0.79%)
Nov 16, 2020 6.980 7.017 6.842 6.962 3,583,153 +0.03(+0.40%)
Nov 13, 2020 6.741 6.952 6.722 6.934 3,122,254 +0.21(+3.15%)
Nov 12, 2020 6.916 6.929 6.621 6.722 3,244,691 -0.23(-3.31%)
Nov 11, 2020 6.778 6.980 6.741 6.952 4,025,582 +0.22(+3.28%)
Nov 10, 2020 6.741 6.824 6.575 6.732 3,334,261 +0.00(+0.00%)
Nov 09, 2020 6.805 7.017 6.732 6.732 7,115,991 +0.10(+1.53%)
Nov 06, 2020 6.612 6.856 6.341 6.630 6,440,676 +0.00(+0.00%)
Nov 05, 2020 6.502 6.759 6.419 6.630 7,112,461 +0.28(+4.34%)
Nov 04, 2020 6.217 6.557 6.189 6.355 3,849,814 +0.17(+2.67%)
Nov 03, 2020 6.253 6.309 6.152 6.189 3,138,490 +0.02(+0.30%)
Nov 02, 2020 6.143 6.235 6.060 6.171 2,440,851 +0.11(+1.82%)
Oct 30, 2020 6.207 6.217 5.959 6.060 4,213,135 -0.18(-2.95%)
Oct 29, 2020 6.447 6.456 6.189 6.244 4,198,790 -0.21(-3.28%)
Oct 28, 2020 6.447 6.640 6.437 6.456 3,256,962 -0.13(-1.96%)
Oct 27, 2020 7.081 7.099 6.575 6.585 6,278,551 -0.20(-2.98%)
Oct 26, 2020 6.824 7.026 6.695 6.787 2,739,531 -0.08(-1.20%)
Oct 23, 2020 6.842 6.893 6.778 6.870 2,057,797 +0.07(+1.08%)
Oct 22, 2020 6.870 6.952 6.741 6.796 1,907,969 -0.07(-1.07%)
Oct 21, 2020 6.998 7.026 6.819 6.870 2,840,823 -0.15(-2.10%)
Oct 20, 2020 7.072 7.127 6.962 7.017 2,807,006 +0.01(+0.13%)
Oct 19, 2020 7.283 7.348 6.989 7.008 3,628,514 -0.29(-4.03%)
Oct 16, 2020 7.477 7.513 7.293 7.302 2,142,723 -0.17(-2.22%)
Oct 15, 2020 7.421 7.486 7.293 7.467 2,649,908 +0.04(+0.50%)
Oct 14, 2020 7.605 7.640 7.431 7.431 2,101,964 -0.17(-2.30%)
Oct 13, 2020 7.633 7.697 7.541 7.605 2,828,479 -0.09(-1.19%)
Oct 12, 2020 7.688 7.729 7.601 7.697 2,186,952 +0.03(+0.36%)
Oct 09, 2020 7.789 7.817 7.660 7.670 2,442,193 -0.06(-0.83%)
Oct 08, 2020 7.789 7.881 7.587 7.734 3,842,962 -0.01(-0.12%)
Oct 07, 2020 7.743 7.909 7.633 7.743 4,748,617 +0.06(+0.72%)
Oct 06, 2020 7.550 7.789 7.481 7.688 5,282,308 +0.15(+1.95%)
Oct 05, 2020 7.569 7.771 7.431 7.541 3,790,095 +0.01(+0.12%)
Oct 02, 2020 7.357 7.596 7.320 7.532 2,819,848 +0.03(+0.37%)
Oct 01, 2020 7.559 7.559 7.274 7.504 5,267,259 -0.01(-0.12%)
Sep 30, 2020 7.679 7.844 7.348 7.513 7,697,833 -0.17(-2.27%)
Sep 29, 2020 7.716 7.808 7.587 7.688 3,046,618 -0.06(-0.71%)
Sep 28, 2020 7.614 7.812 7.541 7.743 4,521,653 +0.23(+3.06%)
Sep 25, 2020 7.532 7.734 7.504 7.513 7,200,769 -0.07(-0.97%)
Sep 24, 2020 7.541 7.900 7.440 7.587 6,888,825 +0.06(+0.86%)
Sep 23, 2020 7.936 8.038 7.504 7.523 4,873,100 -0.42(-5.32%)
Sep 22, 2020 8.038 8.093 7.803 7.946 3,834,390 -0.07(-0.92%)
Sep 21, 2020 7.909 8.185 7.826 8.019 6,869,767 +0.00(+0.00%)
Sep 18, 2020 8.332 8.451 8.010 8.019 12,489,779 -0.41(-4.91%)
Sep 17, 2020 8.470 8.695 8.249 8.433 15,253,445 -0.14(-1.66%)
Sep 16, 2020 8.695 8.823 8.438 8.575 35,657,300 -1.32(-13.33%)
Sep 15, 2020 9.968 10.02 9.822 9.895 1,033,603 +0.00(+0.00%)
Sep 14, 2020 10.16 10.16 9.831 9.895 1,596,600 -0.14(-1.37%)
Sep 11, 2020 10.07 10.40 10.01 10.03 3,581,154 +0.01(+0.09%)
Sep 10, 2020 9.895 10.13 9.693 10.02 4,270,770 +0.20(+2.05%)
Sep 09, 2020 9.556 9.968 9.522 9.822 1,731,757 +0.37(+3.88%)
Sep 08, 2020 9.272 9.684 9.171 9.455 2,841,712 +0.03(+0.29%)
Sep 04, 2020 9.574 9.670 9.111 9.428 1,569,224 -0.01(-0.10%)
Sep 03, 2020 9.886 9.913 9.391 9.437 2,507,084 -0.51(-5.16%)
Sep 02, 2020 10.17 10.19 9.767 9.950 2,376,896 -0.22(-2.16%)
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.