Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.000 5.102 4.760 4.900 164,100 -0.14(-2.78%)
Jan 28, 2021 5.010 5.170 4.850 5.040 302,264 +0.00(+0.00%)
Jan 27, 2021 5.150 5.220 5.000 5.040 354,853 -0.20(-3.82%)
Jan 26, 2021 5.300 5.340 5.120 5.240 250,168 -0.16(-2.96%)
Jan 25, 2021 5.160 5.970 5.030 5.400 1,087,226 +0.17(+3.25%)
Jan 22, 2021 5.070 5.470 4.960 5.230 670,100 +0.14(+2.75%)
Jan 21, 2021 5.290 5.370 4.950 5.090 238,905 -0.18(-3.42%)
Jan 20, 2021 5.010 6.100 4.730 5.270 2,631,897 +0.31(+6.25%)
Jan 19, 2021 5.090 5.090 4.850 4.960 93,218 +0.09(+1.85%)
Jan 15, 2021 5.040 5.100 4.830 4.870 106,700 -0.18(-3.56%)
Jan 14, 2021 5.150 5.200 5.020 5.050 68,712 -0.09(-1.75%)
Jan 13, 2021 5.250 5.250 5.050 5.140 80,127 -0.02(-0.39%)
Jan 12, 2021 5.230 5.230 5.110 5.160 84,160 -0.04(-0.77%)
Jan 11, 2021 5.090 5.290 5.060 5.200 239,242 +0.11(+2.16%)
Jan 08, 2021 4.950 5.280 4.926 5.090 604,500 +0.31(+6.49%)
Jan 07, 2021 4.900 4.900 4.730 4.780 73,535 -0.02(-0.42%)
Jan 06, 2021 4.950 4.950 4.710 4.800 123,539 +0.12(+2.56%)
Jan 05, 2021 4.590 4.730 4.550 4.680 111,149 +0.11(+2.41%)
Jan 04, 2021 4.610 4.830 4.540 4.570 96,849 -0.02(-0.44%)
Dec 31, 2020 4.590 4.590 4.590 161,605 -0.32(-6.52%)
Dec 30, 2020 4.940 5.170 4.870 4.910 161,605 +0.02(+0.41%)
Dec 29, 2020 5.190 5.220 4.820 4.890 219,100 -0.27(-5.23%)
Dec 28, 2020 5.000 5.270 4.930 5.160 253,434 +0.12(+2.38%)
Dec 24, 2020 5.030 5.109 4.960 5.040 47,200 -0.02(-0.40%)
Dec 23, 2020 5.100 5.160 5.010 5.060 83,779 +0.02(+0.40%)
Dec 22, 2020 5.310 5.310 5.030 5.040 129,695 -0.18(-3.45%)
Dec 21, 2020 4.870 5.510 4.860 5.220 710,376 +0.38(+7.85%)
Dec 18, 2020 5.050 5.050 4.840 4.840 134,600 -0.12(-2.42%)
Dec 17, 2020 4.990 5.150 4.890 4.960 173,663 +0.00(+0.00%)
Dec 16, 2020 5.010 5.010 4.890 4.960 63,808 -0.07(-1.39%)
Dec 15, 2020 5.070 5.070 4.980 5.030 35,029 -0.01(-0.20%)
Dec 14, 2020 5.090 5.138 4.960 5.040 90,707 -0.08(-1.56%)
Dec 11, 2020 5.040 5.170 4.880 5.120 100,100 +0.11(+2.20%)
Dec 10, 2020 5.030 5.060 4.800 5.010 116,319 -0.02(-0.40%)
Dec 09, 2020 5.170 5.170 4.950 5.030 156,361 -0.14(-2.71%)
Dec 08, 2020 5.150 5.220 5.060 5.170 56,946 +0.03(+0.58%)
Dec 07, 2020 5.170 5.240 5.140 5.140 58,484 -0.10(-1.91%)
Dec 04, 2020 5.300 5.310 5.147 5.240 63,100 -0.05(-0.95%)
Dec 03, 2020 5.330 5.330 5.210 5.290 104,179 +0.09(+1.73%)
Dec 02, 2020 5.040 5.390 4.960 5.200 553,643 +0.11(+2.16%)
Dec 01, 2020 5.290 5.310 5.020 5.090 217,024 -0.09(-1.74%)
Nov 30, 2020 5.130 5.200 5.050 5.180 94,096 +0.10(+1.97%)
Nov 27, 2020 5.140 5.150 5.020 5.080 75,400 +0.04(+0.79%)
Nov 25, 2020 5.000 5.070 4.960 5.040 66,700 +0.05(+1.00%)
Nov 24, 2020 5.050 5.140 4.960 4.990 172,947 -0.11(-2.16%)
Nov 23, 2020 5.200 5.200 5.000 5.100 169,048 +0.00(+0.00%)
Nov 20, 2020 5.230 5.250 5.070 5.100 87,300 -0.09(-1.73%)
Nov 19, 2020 5.230 5.290 5.020 5.190 187,860 +0.14(+2.77%)
Nov 18, 2020 5.010 5.250 5.010 5.050 145,332 +0.01(+0.20%)
Nov 17, 2020 5.100 5.100 4.880 5.040 127,650 +0.09(+1.82%)
Nov 16, 2020 5.100 5.200 4.880 4.950 380,000 -0.21(-4.07%)
Nov 13, 2020 5.240 5.300 5.011 5.160 192,500 -0.06(-1.15%)
Nov 12, 2020 5.250 5.250 4.990 5.220 171,180 +0.00(+0.00%)
Nov 11, 2020 5.310 5.310 5.140 5.220 174,051 +0.02(+0.38%)
Nov 10, 2020 5.500 5.670 5.110 5.200 1,091,575 -1.19(-18.62%)
Nov 09, 2020 6.200 6.820 5.580 6.390 622,409 +0.08(+1.27%)
Nov 06, 2020 6.310 7.660 5.600 6.310 2,127,700 +0.95(+17.72%)
Nov 05, 2020 5.900 5.900 5.300 5.360 699,704 -0.70(-11.55%)
Nov 04, 2020 6.370 6.370 5.510 6.060 466,124 +0.06(+1.00%)
Nov 03, 2020 6.100 6.430 5.910 6.000 298,094 -0.08(-1.32%)
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.