Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.750 9.140 7.775 7.930 8,994,800 -1.38(-14.82%)
Feb 25, 2021 9.920 9.990 9.190 9.310 3,274,431 -0.56(-5.67%)
Feb 24, 2021 9.980 10.15 9.790 9.870 2,404,316 +0.06(+0.61%)
Feb 23, 2021 10.32 10.38 9.630 9.810 4,486,588 -0.74(-7.01%)
Feb 22, 2021 10.62 10.73 10.25 10.55 3,490,753 +0.05(+0.48%)
Feb 19, 2021 10.46 10.52 10.03 10.50 3,069,400 +0.06(+0.57%)
Feb 18, 2021 10.01 10.89 9.940 10.44 5,740,373 +0.42(+4.19%)
Feb 17, 2021 9.390 10.26 9.380 10.02 4,444,939 +0.70(+7.51%)
Feb 16, 2021 9.180 9.365 8.950 9.320 1,999,014 +0.29(+3.15%)
Feb 12, 2021 9.160 9.220 8.970 9.035 2,748,900 -0.10(-1.04%)
Feb 11, 2021 9.100 9.280 8.860 9.130 3,268,213 +0.02(+0.22%)
Feb 10, 2021 9.420 9.430 8.960 9.110 2,905,500 -0.21(-2.25%)
Feb 09, 2021 9.030 9.480 9.030 9.320 2,101,205 +0.21(+2.31%)
Feb 08, 2021 8.950 9.230 8.890 9.110 2,754,880 +0.31(+3.52%)
Feb 05, 2021 8.700 8.910 8.530 8.800 2,588,600 +0.08(+0.92%)
Feb 04, 2021 8.860 8.940 8.710 8.720 2,257,436 +0.06(+0.69%)
Feb 03, 2021 8.700 8.960 8.520 8.660 3,479,670 +0.04(+0.46%)
Feb 02, 2021 8.535 9.600 8.410 8.620 7,081,628 +0.28(+3.36%)
Feb 01, 2021 7.290 8.400 7.180 8.340 7,062,593 +1.06(+14.56%)
Jan 29, 2021 7.650 8.750 7.210 7.280 9,963,200 -0.10(-1.36%)
Jan 28, 2021 7.370 7.460 7.180 7.380 2,614,928 +0.12(+1.65%)
Jan 27, 2021 7.110 7.500 7.080 7.260 4,520,141 -0.06(-0.82%)
Jan 26, 2021 7.360 7.440 7.180 7.320 2,057,291 +0.04(+0.55%)
Jan 25, 2021 6.890 7.310 6.790 7.280 5,178,728 +0.35(+5.05%)
Jan 22, 2021 6.670 6.955 6.650 6.930 4,052,100 +0.12(+1.76%)
Jan 21, 2021 7.010 7.030 6.640 6.810 2,929,149 -0.22(-3.13%)
Jan 20, 2021 7.070 7.380 6.990 7.030 2,724,707 -0.03(-0.42%)
Jan 19, 2021 7.300 7.340 6.980 7.060 3,832,299 -0.06(-0.84%)
Jan 15, 2021 7.240 7.265 7.010 7.120 2,749,900 -0.10(-1.39%)
Jan 14, 2021 7.210 7.370 7.090 7.220 3,671,275 +0.00(+0.00%)
Jan 13, 2021 7.360 7.410 7.120 7.220 3,441,840 -0.14(-1.90%)
Jan 12, 2021 7.200 7.550 7.100 7.360 3,809,774 +0.15(+2.08%)
Jan 11, 2021 7.140 7.320 6.910 7.210 3,817,890 +0.15(+2.12%)
Jan 08, 2021 7.900 8.040 6.620 7.060 10,678,100 -0.84(-10.63%)
Jan 07, 2021 8.100 8.270 7.880 7.900 6,135,341 -0.07(-0.88%)
Jan 06, 2021 7.690 8.290 7.680 7.970 7,614,693 +0.22(+2.84%)
Jan 05, 2021 7.450 8.030 7.370 7.750 6,424,914 +0.27(+3.61%)
Jan 04, 2021 7.410 7.830 7.370 7.480 9,831,168 +0.30(+4.18%)
Dec 31, 2020 7.180 7.180 7.180 5,309,587 +0.08(+1.13%)
Dec 30, 2020 6.550 7.170 6.500 7.100 5,309,587 +0.56(+8.56%)
Dec 29, 2020 6.380 6.620 6.050 6.540 4,265,267 +0.20(+3.15%)
Dec 28, 2020 6.580 6.650 6.200 6.340 4,277,878 -0.20(-3.06%)
Dec 24, 2020 5.840 6.640 5.800 6.540 8,089,900 +0.76(+13.15%)
Dec 23, 2020 5.860 5.900 5.750 5.780 2,009,848 -0.05(-0.86%)
Dec 22, 2020 5.740 5.930 5.610 5.830 3,111,384 +0.16(+2.82%)
Dec 21, 2020 5.450 5.800 5.300 5.670 4,810,173 +0.10(+1.80%)
Dec 18, 2020 5.600 5.720 5.470 5.570 8,787,700 -0.10(-1.76%)
Dec 17, 2020 5.750 5.760 5.415 5.670 3,803,863 +0.00(+0.00%)
Dec 16, 2020 5.760 5.810 5.660 5.670 2,642,363 -0.10(-1.73%)
Dec 15, 2020 5.570 5.840 5.240 5.770 5,138,083 +0.26(+4.72%)
Dec 14, 2020 5.350 5.730 5.340 5.510 5,492,115 +0.20(+3.77%)
Dec 11, 2020 5.240 5.400 5.145 5.310 2,706,100 +0.06(+1.14%)
Dec 10, 2020 5.230 5.320 5.180 5.250 2,991,562 -0.02(-0.38%)
Dec 09, 2020 5.430 5.450 5.130 5.270 3,224,025 -0.09(-1.68%)
Dec 08, 2020 5.220 5.420 5.220 5.360 3,251,719 +0.11(+2.10%)
Dec 07, 2020 5.350 5.380 5.200 5.250 2,251,047 -0.13(-2.42%)
Dec 04, 2020 5.490 5.545 5.370 5.380 2,242,700 -0.08(-1.47%)
Dec 03, 2020 5.600 5.600 5.410 5.460 2,670,693 -0.11(-1.97%)
Dec 02, 2020 5.140 5.590 5.000 5.570 3,855,626 +0.45(+8.79%)
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.