Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.261 7.261 7.261 46,513,652 -0.06(-0.79%)
Dec 30, 2020 7.294 7.368 7.277 7.319 46,513,652 +0.03(+0.45%)
Dec 29, 2020 7.377 7.377 7.253 7.286 45,396,980 -0.06(-0.79%)
Dec 28, 2020 7.368 7.418 7.319 7.344 46,016,060 +0.02(+0.34%)
Dec 24, 2020 7.443 7.451 7.269 7.319 33,807,988 -0.11(-1.45%)
Dec 23, 2020 7.286 7.459 7.269 7.426 65,414,952 +0.17(+2.28%)
Dec 22, 2020 7.418 7.426 7.228 7.261 71,475,792 -0.12(-1.57%)
Dec 21, 2020 7.327 7.443 7.261 7.377 77,307,824 -0.02(-0.22%)
Dec 18, 2020 7.509 7.509 7.360 7.393 95,351,528 -0.11(-1.43%)
Dec 17, 2020 7.509 7.542 7.434 7.500 59,611,584 +0.03(+0.44%)
Dec 16, 2020 7.575 7.583 7.410 7.467 66,739,616 -0.09(-1.20%)
Dec 15, 2020 7.459 7.558 7.385 7.558 84,267,104 +0.20(+2.69%)
Dec 14, 2020 7.542 7.583 7.335 7.360 92,935,904 -0.09(-1.22%)
Dec 11, 2020 7.591 7.591 7.443 7.451 88,903,448 -0.08(-1.10%)
Dec 10, 2020 7.690 7.699 7.517 7.534 100,686,168 -0.27(-3.49%)
Dec 09, 2020 7.690 7.839 7.674 7.806 73,541,528 +0.17(+2.16%)
Dec 08, 2020 7.591 7.707 7.575 7.641 68,088,008 +0.02(+0.33%)
Dec 07, 2020 7.690 7.707 7.558 7.616 70,504,008 -0.10(-1.28%)
Dec 04, 2020 7.649 7.798 7.633 7.715 59,047,064 +0.11(+1.41%)
Dec 03, 2020 7.649 7.699 7.558 7.608 60,838,108 +0.01(+0.11%)
Dec 02, 2020 7.567 7.633 7.500 7.600 58,312,296 -0.04(-0.54%)
Dec 01, 2020 7.567 7.765 7.567 7.641 83,370,040 +0.14(+1.87%)
Nov 30, 2020 7.624 7.624 7.418 7.500 94,254,512 -0.01(-0.11%)
Nov 27, 2020 7.534 7.550 7.459 7.509 33,719,492 +0.01(+0.11%)
Nov 25, 2020 7.600 7.641 7.434 7.500 115,269,584 -0.31(-3.92%)
Nov 24, 2020 7.558 7.847 7.550 7.806 120,201,016 +0.49(+6.66%)
Nov 23, 2020 7.286 7.418 7.253 7.319 86,411,352 +0.10(+1.37%)
Nov 20, 2020 7.277 7.286 7.170 7.220 69,032,848 -0.07(-0.91%)
Nov 19, 2020 7.335 7.335 7.220 7.286 68,366,664 +0.00(+0.00%)
Nov 18, 2020 7.286 7.476 7.253 7.286 93,956,096 +0.06(+0.80%)
Nov 17, 2020 7.154 7.310 7.129 7.228 56,547,416 -0.04(-0.57%)
Nov 16, 2020 7.220 7.310 7.112 7.269 102,614,880 +0.21(+3.04%)
Nov 13, 2020 6.798 7.079 6.798 7.054 96,283,072 +0.27(+4.02%)
Nov 12, 2020 6.823 6.848 6.691 6.782 98,144,744 -0.12(-1.68%)
Nov 11, 2020 7.104 7.104 6.848 6.897 91,503,840 -0.02(-0.36%)
Nov 10, 2020 6.798 7.096 6.757 6.922 105,568,816 +0.15(+2.20%)
Nov 09, 2020 6.699 6.922 6.674 6.774 133,673,952 +0.34(+5.26%)
Nov 06, 2020 6.617 6.625 6.402 6.435 61,633,608 -0.17(-2.50%)
Nov 05, 2020 6.410 6.600 6.369 6.600 74,275,088 +0.29(+4.58%)
Nov 04, 2020 6.493 6.501 6.303 6.311 81,329,352 -0.20(-3.05%)
Nov 03, 2020 6.410 6.551 6.385 6.509 78,728,976 +0.14(+2.20%)
Nov 02, 2020 6.468 6.493 6.344 6.369 72,493,384 -0.02(-0.26%)
Oct 30, 2020 6.484 6.534 6.286 6.385 96,111,536 -0.14(-2.15%)
Oct 29, 2020 6.749 6.807 6.484 6.526 143,998,432 +0.17(+2.60%)
Oct 28, 2020 6.344 6.509 6.303 6.361 100,074,392 -0.18(-2.78%)
Oct 27, 2020 6.617 6.683 6.526 6.542 77,575,712 -0.09(-1.37%)
Oct 26, 2020 6.633 6.666 6.559 6.633 75,149,944 -0.11(-1.59%)
Oct 23, 2020 6.856 6.897 6.683 6.741 75,357,808 -0.04(-0.61%)
Oct 22, 2020 6.551 6.790 6.517 6.782 89,355,640 +0.30(+4.59%)
Oct 21, 2020 6.418 6.509 6.385 6.484 62,886,428 +0.09(+1.42%)
Oct 20, 2020 6.294 6.484 6.261 6.394 76,783,808 +0.12(+1.98%)
Oct 19, 2020 6.344 6.377 6.253 6.270 47,126,548 -0.07(-1.04%)
Oct 16, 2020 6.369 6.402 6.286 6.336 57,514,340 +0.04(+0.66%)
Oct 15, 2020 6.129 6.294 6.088 6.294 59,710,100 +0.04(+0.66%)
Oct 14, 2020 6.385 6.402 6.237 6.253 69,947,208 -0.16(-2.45%)
Oct 13, 2020 6.460 6.509 6.303 6.410 90,185,600 +0.07(+1.17%)
Oct 12, 2020 6.080 6.493 6.055 6.336 118,093,208 +0.35(+5.79%)
Oct 09, 2020 6.080 6.146 5.972 5.989 61,713,144 -0.08(-1.36%)
Oct 08, 2020 6.022 6.071 5.948 6.071 65,974,432 +0.10(+1.66%)
Oct 07, 2020 5.873 5.989 5.832 5.972 61,306,512 +0.21(+3.58%)
Oct 06, 2020 5.832 5.989 5.749 5.766 94,636,360 -0.03(-0.57%)
Oct 05, 2020 5.741 5.824 5.741 5.799 51,240,816 +0.11(+1.89%)
Oct 02, 2020 5.468 5.724 5.452 5.691 73,601,848 +0.12(+2.07%)
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.