Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.000 6.180 5.820 5.990 6,808,600 +0.05(+0.84%)
Feb 25, 2021 6.510 6.910 5.900 5.940 12,259,817 -0.26(-4.19%)
Feb 24, 2021 6.130 6.220 6.010 6.200 5,696,696 +0.19(+3.16%)
Feb 23, 2021 6.290 6.500 5.750 6.010 10,150,810 -0.67(-10.03%)
Feb 22, 2021 6.610 7.030 6.530 6.680 7,694,208 +0.03(+0.45%)
Feb 19, 2021 6.800 6.990 6.600 6.650 6,967,900 -0.02(-0.30%)
Feb 18, 2021 7.000 7.060 6.650 6.670 8,612,323 -0.45(-6.32%)
Feb 17, 2021 7.070 7.800 6.910 7.120 14,192,483 -0.04(-0.56%)
Feb 16, 2021 8.000 8.000 7.080 7.160 11,069,561 -0.74(-9.37%)
Feb 12, 2021 8.510 8.600 7.850 7.900 9,499,200 -0.70(-8.09%)
Feb 11, 2021 9.610 9.680 8.550 8.595 11,275,537 -0.94(-9.91%)
Feb 10, 2021 10.44 10.61 9.430 9.540 8,484,182 -0.75(-7.29%)
Feb 09, 2021 10.12 10.74 9.900 10.29 7,412,603 -0.05(-0.48%)
Feb 08, 2021 9.350 11.10 8.800 10.34 19,470,620 +0.98(+10.47%)
Feb 05, 2021 8.080 9.520 7.930 9.360 16,785,500 +1.37(+17.15%)
Feb 04, 2021 8.250 8.290 7.870 7.990 6,210,052 -0.17(-2.08%)
Feb 03, 2021 8.120 8.480 7.950 8.160 5,813,525 -0.01(-0.12%)
Feb 02, 2021 8.320 8.340 7.640 8.170 8,082,417 -0.29(-3.43%)
Feb 01, 2021 8.300 8.570 7.880 8.460 8,087,146 +0.56(+7.09%)
Jan 29, 2021 8.570 8.670 7.690 7.900 8,133,400 -0.51(-6.06%)
Jan 28, 2021 8.440 9.480 7.480 8.410 24,802,140 +0.47(+5.92%)
Jan 27, 2021 9.200 9.550 7.900 7.940 23,071,136 -0.27(-3.29%)
Jan 26, 2021 8.250 8.570 7.610 8.210 15,047,412 +0.31(+3.92%)
Jan 25, 2021 6.800 7.960 6.760 7.900 17,630,458 +1.22(+18.26%)
Jan 22, 2021 6.270 7.100 6.130 6.680 8,674,400 +0.30(+4.70%)
Jan 21, 2021 6.640 6.695 6.215 6.380 4,651,236 -0.17(-2.60%)
Jan 20, 2021 6.150 6.740 6.070 6.550 9,329,686 +0.43(+7.03%)
Jan 19, 2021 5.690 6.370 5.570 6.120 8,776,107 +0.54(+9.68%)
Jan 15, 2021 5.960 5.980 5.570 5.580 5,269,700 -0.38(-6.38%)
Jan 14, 2021 5.700 5.960 5.540 5.960 4,681,039 +0.34(+6.05%)
Jan 13, 2021 5.980 6.140 5.570 5.620 6,500,893 -0.35(-5.86%)
Jan 12, 2021 5.600 5.970 5.430 5.970 7,192,397 +0.35(+6.23%)
Jan 11, 2021 5.220 5.740 5.100 5.620 9,825,463 +0.57(+11.29%)
Jan 08, 2021 5.040 5.190 4.930 5.050 4,188,500 +0.07(+1.41%)
Jan 07, 2021 4.870 5.040 4.840 4.980 4,053,244 +0.17(+3.53%)
Jan 06, 2021 4.830 5.010 4.730 4.810 3,785,253 +0.00(+0.00%)
Jan 05, 2021 4.830 4.910 4.750 4.810 2,206,146 +0.00(+0.00%)
Jan 04, 2021 4.820 4.990 4.730 4.810 2,801,008 +0.01(+0.21%)
Dec 31, 2020 4.800 4.800 4.800 6,984,762 -0.12(-2.44%)
Dec 30, 2020 4.510 4.930 4.480 4.920 6,984,762 +0.47(+10.56%)
Dec 29, 2020 4.700 4.740 4.410 4.450 6,602,875 -0.19(-4.09%)
Dec 28, 2020 4.930 4.960 4.570 4.640 5,897,390 -0.24(-4.92%)
Dec 24, 2020 4.980 4.980 4.810 4.880 2,429,100 -0.06(-1.21%)
Dec 23, 2020 5.010 5.050 4.850 4.940 4,146,375 -0.08(-1.59%)
Dec 22, 2020 5.240 5.370 5.000 5.020 5,096,828 -0.22(-4.20%)
Dec 21, 2020 5.690 5.700 5.110 5.240 16,553,462 +0.34(+6.94%)
Dec 18, 2020 5.180 5.210 4.870 4.900 10,498,300 -0.25(-4.85%)
Dec 17, 2020 5.060 5.150 4.860 5.150 3,211,700 +0.10(+1.98%)
Dec 16, 2020 5.130 5.160 4.980 5.050 2,035,333 -0.06(-1.17%)
Dec 15, 2020 5.320 5.370 5.040 5.110 3,986,113 -0.22(-4.13%)
Dec 14, 2020 4.900 5.430 4.890 5.330 6,069,207 +0.48(+9.90%)
Dec 11, 2020 4.840 5.160 4.800 4.850 3,923,700 +0.05(+1.04%)
Dec 10, 2020 4.910 4.930 4.760 4.800 3,436,068 -0.09(-1.84%)
Dec 09, 2020 5.160 5.190 4.760 4.890 4,402,941 -0.22(-4.31%)
Dec 08, 2020 5.090 5.170 4.920 5.110 4,000,031 -0.01(-0.20%)
Dec 07, 2020 5.290 5.290 5.050 5.120 3,401,979 -0.18(-3.40%)
Dec 04, 2020 5.270 5.570 5.250 5.300 4,761,100 -0.11(-2.03%)
Dec 03, 2020 4.890 5.580 4.780 5.410 11,523,801 +0.54(+11.09%)
Dec 02, 2020 4.810 4.900 4.640 4.870 3,223,258 +0.00(+0.00%)
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.