Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.100 6.180 5.825 5.900 1,205,000 -0.02(-0.34%)
Jan 28, 2021 5.910 5.960 5.790 5.920 879,313 +0.01(+0.17%)
Jan 27, 2021 5.610 6.040 5.600 5.910 1,628,980 +0.37(+6.68%)
Jan 26, 2021 5.500 5.620 5.460 5.540 1,103,664 +0.26(+4.92%)
Jan 25, 2021 5.150 5.320 5.130 5.280 1,902,876 -0.25(-4.52%)
Jan 22, 2021 5.440 5.560 5.390 5.530 715,100 -0.02(-0.36%)
Jan 21, 2021 5.610 5.630 5.490 5.550 418,400 -0.08(-1.42%)
Jan 20, 2021 5.600 5.690 5.600 5.630 440,482 +0.01(+0.18%)
Jan 19, 2021 5.620 5.670 5.545 5.620 683,842 -0.04(-0.71%)
Jan 15, 2021 5.750 5.780 5.623 5.660 600,200 -0.15(-2.58%)
Jan 14, 2021 5.560 5.810 5.530 5.810 1,317,306 +0.47(+8.80%)
Jan 13, 2021 5.410 5.440 5.320 5.340 424,637 -0.11(-2.02%)
Jan 12, 2021 5.280 5.460 5.280 5.450 724,020 +0.16(+3.02%)
Jan 11, 2021 5.400 5.440 5.270 5.290 1,319,364 -0.43(-7.52%)
Jan 08, 2021 5.770 5.775 5.615 5.720 567,900 +0.01(+0.18%)
Jan 07, 2021 5.740 5.760 5.690 5.710 433,367 +0.03(+0.53%)
Jan 06, 2021 5.640 5.780 5.610 5.680 575,793 -0.06(-1.05%)
Jan 05, 2021 5.600 5.740 5.580 5.740 835,949 +0.31(+5.71%)
Jan 04, 2021 5.750 5.760 5.390 5.430 1,007,138 -0.28(-4.90%)
Dec 31, 2020 5.710 5.710 5.710 554,427 -0.06(-1.04%)
Dec 30, 2020 5.810 5.840 5.760 5.770 554,427 +0.00(+0.00%)
Dec 29, 2020 5.950 5.995 5.756 5.770 1,771,600 +0.04(+0.70%)
Dec 28, 2020 5.870 5.945 5.650 5.730 852,230 -0.08(-1.38%)
Dec 24, 2020 5.930 5.958 5.790 5.810 782,400 -0.07(-1.19%)
Dec 23, 2020 5.770 5.935 5.750 5.880 1,945,074 +0.09(+1.55%)
Dec 22, 2020 5.720 5.860 5.710 5.790 797,565 +0.04(+0.70%)
Dec 21, 2020 5.550 5.765 5.520 5.750 1,113,584 -0.05(-0.86%)
Dec 18, 2020 6.020 6.040 5.780 5.800 1,224,100 -0.33(-5.38%)
Dec 17, 2020 6.010 6.180 5.960 6.130 1,546,683 +0.32(+5.51%)
Dec 16, 2020 5.890 5.960 5.770 5.810 895,694 -0.20(-3.33%)
Dec 15, 2020 5.840 6.020 5.780 6.010 1,575,646 +0.27(+4.70%)
Dec 14, 2020 5.890 5.970 5.740 5.740 1,894,189 -0.29(-4.81%)
Dec 11, 2020 6.080 6.180 5.950 6.030 1,054,200 -0.32(-5.04%)
Dec 10, 2020 6.310 6.400 6.230 6.350 935,494 -0.01(-0.16%)
Dec 09, 2020 6.530 6.560 6.240 6.360 1,557,385 +0.18(+2.91%)
Dec 08, 2020 6.340 6.380 6.110 6.180 1,768,578 -0.36(-5.50%)
Dec 07, 2020 6.620 6.660 6.350 6.540 2,780,372 +0.71(+12.18%)
Dec 04, 2020 5.970 6.000 5.710 5.830 2,075,700 +0.12(+2.10%)
Dec 03, 2020 5.180 6.500 5.160 5.710 7,134,229 +0.73(+14.66%)
Dec 02, 2020 4.710 4.980 4.690 4.980 1,241,024 +0.26(+5.51%)
Dec 01, 2020 4.750 4.800 4.680 4.720 1,419,793 +0.14(+3.06%)
Nov 30, 2020 4.810 4.810 4.580 4.580 1,742,163 -0.30(-6.15%)
Nov 27, 2020 4.820 5.040 4.820 4.880 1,351,000 +0.10(+2.09%)
Nov 25, 2020 4.850 4.875 4.755 4.780 1,478,400 -0.09(-1.85%)
Nov 24, 2020 4.790 5.070 4.720 4.870 3,445,720 +0.43(+9.68%)
Nov 23, 2020 4.440 4.520 4.350 4.440 2,069,983 +0.12(+2.78%)
Nov 20, 2020 4.350 4.440 4.300 4.320 1,884,700 -0.13(-2.92%)
Nov 19, 2020 4.690 4.720 4.380 4.450 4,000,816 -0.36(-7.48%)
Nov 18, 2020 4.670 5.110 4.640 4.810 10,979,509 +1.11(+30.00%)
Nov 17, 2020 3.600 3.720 3.580 3.700 633,418 +0.01(+0.27%)
Nov 16, 2020 3.590 3.690 3.540 3.690 1,244,702 +0.27(+7.89%)
Nov 13, 2020 3.280 3.450 3.270 3.420 1,113,600 +0.19(+5.88%)
Nov 12, 2020 3.290 3.350 3.190 3.230 1,304,292 -0.11(-3.29%)
Nov 11, 2020 3.280 3.360 3.240 3.340 1,271,978 -0.03(-0.89%)
Nov 10, 2020 3.380 3.440 3.330 3.370 984,094 +0.10(+3.06%)
Nov 09, 2020 3.200 3.340 3.200 3.270 1,599,012 +0.40(+13.94%)
Nov 06, 2020 2.950 2.960 2.850 2.870 686,700 -0.07(-2.38%)
Nov 05, 2020 2.920 3.030 2.910 2.940 633,529 +0.06(+2.08%)
Nov 04, 2020 2.870 2.960 2.840 2.880 524,702 +0.05(+1.77%)
Nov 03, 2020 2.840 2.880 2.800 2.830 564,851 +0.03(+1.07%)
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.