Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.140 5.140 5.140 615,955 -0.05(-1.04%)
Dec 30, 2020 5.230 5.257 5.185 5.194 615,955 +0.00(+0.00%)
Dec 29, 2020 5.356 5.396 5.181 5.194 1,968,207 +0.04(+0.70%)
Dec 28, 2020 5.284 5.351 5.086 5.158 946,808 -0.07(-1.38%)
Dec 24, 2020 5.338 5.363 5.212 5.230 869,228 -0.06(-1.19%)
Dec 23, 2020 5.194 5.342 5.176 5.293 2,160,933 +0.08(+1.55%)
Dec 22, 2020 5.149 5.275 5.140 5.212 886,076 +0.04(+0.70%)
Dec 21, 2020 4.996 5.189 4.969 5.176 1,237,166 -0.05(-0.86%)
Dec 18, 2020 5.419 5.437 5.203 5.221 1,359,947 -0.30(-5.38%)
Dec 17, 2020 5.410 5.563 5.365 5.518 1,718,329 +0.29(+5.51%)
Dec 16, 2020 5.302 5.365 5.194 5.230 995,095 -0.18(-3.33%)
Dec 15, 2020 5.257 5.419 5.203 5.410 1,750,507 +0.24(+4.70%)
Dec 14, 2020 5.302 5.374 5.167 5.167 2,104,401 -0.26(-4.81%)
Dec 11, 2020 5.473 5.563 5.356 5.428 1,171,192 -0.29(-5.04%)
Dec 10, 2020 5.680 5.761 5.608 5.716 1,039,312 -0.01(-0.16%)
Dec 09, 2020 5.878 5.905 5.617 5.725 1,730,219 +0.16(+2.91%)
Dec 08, 2020 5.707 5.743 5.500 5.563 1,964,850 -0.32(-5.50%)
Dec 07, 2020 5.959 5.995 5.716 5.887 3,088,930 +0.64(+12.18%)
Dec 04, 2020 5.374 5.401 5.140 5.248 2,306,055 +0.11(+2.10%)
Dec 03, 2020 4.663 5.851 4.645 5.140 7,925,967 +0.66(+14.66%)
Dec 02, 2020 4.240 4.483 4.222 4.483 1,378,749 +0.23(+5.51%)
Dec 01, 2020 4.276 4.321 4.213 4.249 1,577,357 +0.13(+3.06%)
Nov 30, 2020 4.330 4.330 4.122 4.122 1,935,503 -0.27(-6.15%)
Nov 27, 2020 4.339 4.537 4.339 4.393 1,500,930 +0.09(+2.09%)
Nov 25, 2020 4.366 4.388 4.280 4.303 1,642,469 -0.08(-1.85%)
Nov 24, 2020 4.312 4.564 4.249 4.384 3,828,117 +0.39(+9.68%)
Nov 23, 2020 3.996 4.068 3.915 3.996 2,299,704 +0.11(+2.78%)
Nov 20, 2020 3.915 3.996 3.870 3.888 2,093,859 -0.12(-2.92%)
Nov 19, 2020 4.222 4.249 3.942 4.005 4,444,816 -0.32(-7.48%)
Nov 18, 2020 4.204 4.600 4.176 4.330 12,197,986 +1.00(+30.00%)
Nov 17, 2020 3.240 3.348 3.222 3.330 703,713 +0.01(+0.27%)
Nov 16, 2020 3.231 3.321 3.186 3.321 1,382,835 +0.24(+7.89%)
Nov 13, 2020 2.952 3.105 2.943 3.078 1,237,184 +0.17(+5.88%)
Nov 12, 2020 2.961 3.015 2.871 2.907 1,449,038 -0.10(-3.29%)
Nov 11, 2020 2.952 3.024 2.916 3.006 1,413,138 -0.03(-0.89%)
Nov 10, 2020 3.042 3.096 2.997 3.033 1,093,306 +0.09(+3.06%)
Nov 09, 2020 2.880 3.006 2.880 2.943 1,776,466 +0.36(+13.94%)
Nov 06, 2020 2.655 2.664 2.565 2.583 762,908 -0.06(-2.38%)
Nov 05, 2020 2.628 2.727 2.619 2.646 703,836 +0.05(+2.08%)
Nov 04, 2020 2.583 2.664 2.556 2.592 582,932 +0.04(+1.77%)
Nov 03, 2020 2.556 2.592 2.520 2.547 627,536 +0.03(+1.07%)
Nov 02, 2020 2.538 2.547 2.502 2.520 861,425 -0.06(-2.44%)
Oct 30, 2020 2.628 2.637 2.520 2.583 858,896 -0.01(-0.35%)
Oct 29, 2020 2.646 2.646 2.565 2.592 1,596,405 -0.09(-3.36%)
Oct 28, 2020 2.745 2.772 2.673 2.682 2,238,477 -0.20(-6.88%)
Oct 27, 2020 3.006 3.024 2.871 2.880 1,710,445 -0.23(-7.51%)
Oct 26, 2020 3.096 3.123 3.024 3.114 1,868,985 -0.02(-0.57%)
Oct 23, 2020 3.123 3.150 3.087 3.132 915,556 +0.05(+1.46%)
Oct 22, 2020 2.979 3.096 2.979 3.087 892,093 +0.07(+2.39%)
Oct 21, 2020 2.997 3.051 2.970 3.015 716,644 +0.01(+0.30%)
Oct 20, 2020 2.988 3.024 2.970 3.006 767,067 +0.05(+1.83%)
Oct 19, 2020 2.988 3.024 2.934 2.952 551,913 +0.02(+0.61%)
Oct 16, 2020 2.970 2.988 2.925 2.934 592,262 -0.05(-1.51%)
Oct 15, 2020 2.952 2.988 2.925 2.979 531,697 -0.07(-2.36%)
Oct 14, 2020 3.096 3.123 3.051 3.051 658,726 -0.05(-1.74%)
Oct 13, 2020 3.213 3.213 3.092 3.105 598,406 -0.11(-3.36%)
Oct 12, 2020 3.213 3.245 3.195 3.213 684,687 +0.00(+0.00%)
Oct 09, 2020 3.204 3.254 3.204 3.213 416,616 +0.02(+0.56%)
Oct 08, 2020 3.177 3.267 3.168 3.195 974,276 +0.06(+2.01%)
Oct 07, 2020 3.168 3.195 3.069 3.132 1,061,232 +0.03(+0.87%)
Oct 06, 2020 3.114 3.213 3.096 3.105 1,717,578 +0.00(+0.00%)
Oct 05, 2020 3.015 3.150 3.015 3.105 2,020,139 +0.22(+7.48%)
Oct 02, 2020 2.799 2.930 2.799 2.889 1,192,078 +0.02(+0.63%)
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.