Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.96 10.96 10.96 2,614,826 -0.19(-1.71%)
Dec 30, 2020 10.89 11.28 10.87 11.15 2,614,826 +0.22(+1.99%)
Dec 29, 2020 11.00 11.20 10.80 10.94 3,214,878 +0.05(+0.50%)
Dec 28, 2020 11.07 11.38 10.86 10.88 2,924,520 -0.14(-1.23%)
Dec 24, 2020 11.28 11.30 10.86 11.02 1,740,607 -0.18(-1.62%)
Dec 23, 2020 10.57 11.29 10.57 11.20 4,168,438 +0.78(+7.48%)
Dec 22, 2020 10.64 10.73 10.39 10.42 3,902,017 -0.26(-2.46%)
Dec 21, 2020 10.34 10.86 10.10 10.68 5,103,665 -0.41(-3.68%)
Dec 18, 2020 10.99 11.22 10.82 11.09 7,315,141 +0.06(+0.57%)
Dec 17, 2020 11.34 11.44 10.91 11.03 4,379,744 -0.22(-1.93%)
Dec 16, 2020 11.92 11.95 11.19 11.24 4,675,107 -0.65(-5.48%)
Dec 15, 2020 11.51 11.91 11.34 11.90 5,548,651 +0.19(+1.63%)
Dec 14, 2020 12.56 12.67 11.65 11.71 4,346,062 -0.48(-3.94%)
Dec 11, 2020 12.50 12.50 11.94 12.19 4,402,505 -0.14(-1.18%)
Dec 10, 2020 11.24 12.39 11.19 12.33 8,040,320 +1.10(+9.76%)
Dec 09, 2020 11.28 11.71 10.95 11.24 7,720,073 +0.15(+1.31%)
Dec 08, 2020 10.47 11.14 10.47 11.09 5,379,980 +0.49(+4.62%)
Dec 07, 2020 11.10 11.24 10.56 10.60 6,719,708 -0.69(-6.10%)
Dec 04, 2020 10.42 11.30 10.40 11.29 5,871,735 +1.12(+11.05%)
Dec 03, 2020 9.913 10.40 9.745 10.17 5,918,870 +0.40(+4.08%)
Dec 02, 2020 9.070 10.18 9.043 9.768 6,035,501 +0.66(+7.26%)
Dec 01, 2020 9.496 9.569 8.907 9.107 4,399,782 -0.01(-0.10%)
Nov 30, 2020 9.813 9.922 9.079 9.116 5,326,542 -0.98(-9.69%)
Nov 27, 2020 10.22 10.29 9.961 10.09 2,134,925 -0.18(-1.76%)
Nov 25, 2020 10.16 10.50 9.936 10.28 5,020,745 -0.08(-0.79%)
Nov 24, 2020 10.24 10.59 10.02 10.36 7,526,609 +0.65(+6.72%)
Nov 23, 2020 8.916 9.714 8.853 9.705 5,846,632 +1.07(+12.38%)
Nov 20, 2020 8.844 9.007 8.617 8.635 4,707,210 -0.24(-2.66%)
Nov 19, 2020 8.354 8.907 8.291 8.871 4,485,655 +0.39(+4.59%)
Nov 18, 2020 8.853 9.107 8.472 8.481 4,461,712 -0.19(-2.19%)
Nov 17, 2020 8.427 8.717 8.291 8.672 4,183,259 +0.08(+0.95%)
Nov 16, 2020 8.382 8.599 8.228 8.590 4,573,112 +0.66(+8.34%)
Nov 13, 2020 7.584 7.956 7.556 7.929 3,611,550 +0.44(+5.87%)
Nov 12, 2020 7.543 7.944 7.400 7.489 4,257,281 -0.23(-3.01%)
Nov 11, 2020 7.882 8.007 7.627 7.721 4,166,872 -0.04(-0.46%)
Nov 10, 2020 7.998 8.016 7.578 7.757 5,659,634 +0.01(+0.12%)
Nov 09, 2020 7.141 8.132 7.114 7.748 10,164,827 +1.46(+23.30%)
Nov 06, 2020 6.471 6.744 6.248 6.284 4,862,313 -0.21(-3.30%)
Nov 05, 2020 6.695 6.918 6.436 6.498 5,975,872 -0.37(-5.33%)
Nov 04, 2020 6.891 6.962 6.525 6.864 6,484,289 +0.00(+0.00%)
Nov 03, 2020 7.266 7.337 6.784 6.864 4,299,631 -0.21(-3.03%)
Nov 02, 2020 7.007 7.186 6.748 7.078 4,157,802 +0.19(+2.72%)
Oct 30, 2020 6.909 6.998 6.704 6.891 4,175,907 -0.07(-1.03%)
Oct 29, 2020 6.382 6.962 6.257 6.962 4,560,910 +0.37(+5.69%)
Oct 28, 2020 6.873 6.971 6.463 6.588 6,663,551 -0.55(-7.75%)
Oct 27, 2020 7.123 7.230 6.989 7.141 3,211,061 -0.03(-0.37%)
Oct 26, 2020 7.694 7.694 7.052 7.168 6,272,228 -0.62(-7.91%)
Oct 23, 2020 8.105 8.190 7.721 7.784 3,870,290 -0.23(-2.90%)
Oct 22, 2020 7.596 8.034 7.534 8.016 5,449,020 +0.43(+5.65%)
Oct 21, 2020 7.659 8.025 7.534 7.587 6,275,000 -0.18(-2.30%)
Oct 20, 2020 7.444 7.953 7.444 7.766 5,319,353 +0.37(+4.95%)
Oct 19, 2020 7.694 7.730 7.391 7.400 4,901,818 -0.23(-3.04%)
Oct 16, 2020 7.828 7.998 7.587 7.632 4,311,463 -0.27(-3.39%)
Oct 15, 2020 7.400 7.900 7.337 7.900 4,434,193 +0.32(+4.24%)
Oct 14, 2020 7.418 8.016 7.418 7.578 5,754,272 +0.17(+2.29%)
Oct 13, 2020 7.632 7.748 7.346 7.409 6,894,957 -0.29(-3.82%)
Oct 12, 2020 7.739 7.739 7.351 7.703 7,740,685 -0.05(-0.69%)
Oct 09, 2020 8.292 8.355 7.677 7.757 4,651,137 -0.45(-5.44%)
Oct 08, 2020 7.784 8.203 7.605 8.203 3,867,983 +0.54(+7.11%)
Oct 07, 2020 7.587 7.730 7.471 7.659 3,603,808 +0.14(+1.90%)
Oct 06, 2020 8.078 8.266 7.507 7.516 5,128,560 -0.37(-4.64%)
Oct 05, 2020 7.846 7.998 7.569 7.882 5,295,234 +0.23(+3.03%)
Oct 02, 2020 7.141 7.851 7.105 7.650 6,585,554 +0.12(+1.66%)
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.