Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.260 6.390 5.640 6.030 329,800 -0.21(-3.37%)
Feb 25, 2021 6.650 6.760 6.130 6.240 279,096 -0.42(-6.31%)
Feb 24, 2021 6.650 6.990 6.470 6.660 348,587 +0.13(+1.99%)
Feb 23, 2021 6.820 6.850 5.910 6.530 611,338 -0.63(-8.80%)
Feb 22, 2021 7.140 7.340 6.920 7.160 373,029 +0.02(+0.28%)
Feb 19, 2021 7.060 7.320 7.040 7.140 241,200 +0.07(+0.99%)
Feb 18, 2021 7.510 7.540 6.910 7.070 440,928 -0.65(-8.42%)
Feb 17, 2021 7.920 7.990 7.550 7.720 306,028 -0.22(-2.77%)
Feb 16, 2021 7.390 8.380 7.350 7.940 825,390 +0.62(+8.47%)
Feb 12, 2021 7.350 7.600 7.130 7.320 252,400 -0.09(-1.21%)
Feb 11, 2021 7.500 7.820 7.210 7.410 373,734 -0.11(-1.46%)
Feb 10, 2021 7.340 7.900 7.010 7.520 774,422 +0.27(+3.72%)
Feb 09, 2021 7.160 7.300 6.870 7.250 523,779 +0.11(+1.54%)
Feb 08, 2021 7.380 7.700 7.070 7.140 861,451 -0.11(-1.52%)
Feb 05, 2021 6.870 7.490 6.820 7.250 1,245,700 +0.55(+8.21%)
Feb 04, 2021 6.460 6.770 6.370 6.700 761,046 +0.36(+5.68%)
Feb 03, 2021 6.110 6.390 5.905 6.340 715,355 +0.28(+4.62%)
Feb 02, 2021 6.170 6.250 5.860 6.060 349,295 -0.02(-0.33%)
Feb 01, 2021 5.710 6.140 5.670 6.080 466,000 +0.21(+3.58%)
Jan 29, 2021 5.860 6.090 5.650 5.870 449,500 -0.03(-0.51%)
Jan 28, 2021 6.090 6.130 5.750 5.900 372,186 -0.21(-3.44%)
Jan 27, 2021 6.060 6.440 5.880 6.110 839,267 -0.22(-3.48%)
Jan 26, 2021 6.590 6.610 6.250 6.330 451,671 -0.22(-3.36%)
Jan 25, 2021 6.370 6.600 5.880 6.550 623,280 +0.05(+0.77%)
Jan 22, 2021 6.190 6.780 6.156 6.500 1,115,200 +0.23(+3.67%)
Jan 21, 2021 6.160 6.340 5.870 6.270 586,479 +0.21(+3.47%)
Jan 20, 2021 6.330 6.430 5.710 6.060 674,283 -0.17(-2.73%)
Jan 19, 2021 5.430 6.400 5.370 6.230 2,147,876 +0.87(+16.23%)
Jan 15, 2021 5.540 5.740 5.300 5.360 461,300 -0.12(-2.19%)
Jan 14, 2021 5.440 5.570 5.320 5.480 437,107 +0.12(+2.24%)
Jan 13, 2021 5.230 5.440 5.140 5.360 374,865 +0.12(+2.29%)
Jan 12, 2021 5.160 5.300 5.110 5.240 472,772 +0.15(+2.95%)
Jan 11, 2021 5.070 5.240 5.010 5.090 439,899 -0.06(-1.17%)
Jan 08, 2021 5.150 5.270 4.990 5.150 467,200 -0.01(-0.19%)
Jan 07, 2021 4.810 5.160 4.810 5.160 549,383 +0.37(+7.72%)
Jan 06, 2021 4.860 5.030 4.750 4.790 502,465 -0.12(-2.44%)
Jan 05, 2021 4.780 4.940 4.600 4.910 398,312 +0.17(+3.59%)
Jan 04, 2021 4.480 4.750 4.350 4.740 480,306 +0.30(+6.76%)
Dec 31, 2020 4.440 4.440 4.440 383,593 -0.22(-4.72%)
Dec 30, 2020 4.700 4.780 4.590 4.660 383,593 -0.01(-0.21%)
Dec 29, 2020 4.800 4.830 4.520 4.670 598,658 -0.15(-3.11%)
Dec 28, 2020 4.800 4.960 4.730 4.820 577,157 +0.11(+2.34%)
Dec 24, 2020 4.960 4.960 4.670 4.710 290,000 -0.11(-2.28%)
Dec 23, 2020 4.900 4.920 4.680 4.820 817,524 +0.05(+1.05%)
Dec 22, 2020 5.000 5.000 4.650 4.770 505,539 -0.18(-3.64%)
Dec 21, 2020 4.900 5.040 4.820 4.950 289,253 +0.03(+0.61%)
Dec 18, 2020 5.190 5.200 4.870 4.920 734,900 -0.38(-7.17%)
Dec 17, 2020 5.150 5.350 5.140 5.300 259,075 +0.20(+3.92%)
Dec 16, 2020 5.300 5.330 5.090 5.100 212,705 -0.18(-3.41%)
Dec 15, 2020 5.360 5.360 5.070 5.280 319,920 -0.08(-1.49%)
Dec 14, 2020 5.470 5.750 5.310 5.360 582,881 -0.05(-0.92%)
Dec 11, 2020 5.640 5.693 5.040 5.410 1,328,600 -0.45(-7.68%)
Dec 10, 2020 5.210 6.150 5.160 5.860 8,975,782 +1.16(+24.68%)
Dec 09, 2020 4.960 5.030 4.560 4.700 555,581 -0.26(-5.24%)
Dec 08, 2020 4.850 5.070 4.700 4.960 347,173 +0.11(+2.27%)
Dec 07, 2020 5.010 5.050 4.800 4.850 270,273 -0.18(-3.58%)
Dec 04, 2020 5.170 5.400 4.860 5.030 696,600 -0.09(-1.76%)
Dec 03, 2020 4.720 5.140 4.720 5.120 567,431 +0.26(+5.35%)
Dec 02, 2020 4.610 4.870 4.520 4.860 522,741 +0.28(+6.11%)
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.