Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.595 5.595 5.595 889,662 -0.07(-1.31%)
Dec 30, 2020 5.490 5.730 5.400 5.670 889,662 +0.18(+3.27%)
Dec 29, 2020 5.780 5.940 5.370 5.490 1,326,263 -0.32(-5.51%)
Dec 28, 2020 5.920 6.090 5.750 5.810 609,818 -0.08(-1.36%)
Dec 24, 2020 6.000 6.062 5.840 5.890 345,300 -0.12(-2.00%)
Dec 23, 2020 6.220 6.220 5.800 6.010 922,482 -0.14(-2.28%)
Dec 22, 2020 5.970 6.250 5.930 6.150 925,484 +0.19(+3.10%)
Dec 21, 2020 5.750 5.990 5.700 5.965 848,419 +0.21(+3.74%)
Dec 18, 2020 5.870 5.950 5.660 5.750 631,800 -0.12(-2.04%)
Dec 17, 2020 5.890 5.990 5.700 5.870 740,212 -0.08(-1.34%)
Dec 16, 2020 5.390 5.950 5.307 5.950 1,130,986 +0.63(+11.82%)
Dec 15, 2020 5.470 5.558 5.040 5.321 1,645,082 -0.20(-3.61%)
Dec 14, 2020 5.850 6.000 5.447 5.520 999,186 -0.14(-2.47%)
Dec 11, 2020 5.750 6.050 5.570 5.660 945,200 -0.19(-3.31%)
Dec 10, 2020 5.780 6.010 5.500 5.854 879,990 +0.17(+3.06%)
Dec 09, 2020 5.900 6.216 5.550 5.680 1,666,532 -0.17(-2.91%)
Dec 08, 2020 6.050 6.205 5.665 5.850 1,974,220 -0.24(-3.94%)
Dec 07, 2020 5.980 6.400 5.787 6.090 2,969,638 +0.26(+4.46%)
Dec 04, 2020 5.450 5.830 5.345 5.830 2,723,900 +0.63(+12.12%)
Dec 03, 2020 5.010 5.311 5.000 5.200 1,332,605 +0.28(+5.68%)
Dec 02, 2020 5.000 5.047 4.790 4.920 1,226,139 +0.14(+2.84%)
Dec 01, 2020 5.050 5.320 4.750 4.785 2,241,246 -0.23(-4.50%)
Nov 30, 2020 4.610 5.040 4.580 5.010 2,240,984 +0.40(+8.68%)
Nov 27, 2020 4.500 4.690 4.400 4.610 999,700 +0.12(+2.65%)
Nov 25, 2020 4.250 4.520 4.010 4.491 1,872,000 +0.27(+6.34%)
Nov 24, 2020 3.850 4.261 3.850 4.223 2,142,425 +0.32(+8.29%)
Nov 23, 2020 3.980 3.980 3.845 3.900 1,212,066 +0.14(+3.72%)
Nov 20, 2020 3.650 3.860 3.650 3.760 527,000 +0.03(+0.80%)
Nov 19, 2020 3.840 3.840 3.680 3.730 663,119 -0.09(-2.36%)
Nov 18, 2020 3.830 3.840 3.730 3.820 715,349 +0.07(+1.87%)
Nov 17, 2020 3.660 3.780 3.630 3.750 635,526 +0.09(+2.46%)
Nov 16, 2020 3.550 3.715 3.530 3.660 1,167,506 +0.15(+4.27%)
Nov 13, 2020 3.530 3.700 3.396 3.510 932,400 -0.02(-0.43%)
Nov 12, 2020 3.700 3.741 3.499 3.525 986,379 -0.16(-4.21%)
Nov 11, 2020 3.650 3.820 3.650 3.680 495,843 -0.04(-0.95%)
Nov 10, 2020 3.840 3.900 3.690 3.715 908,892 -0.10(-2.58%)
Nov 09, 2020 3.970 4.070 3.800 3.813 1,343,118 +0.10(+2.68%)
Nov 06, 2020 3.760 4.055 3.688 3.714 2,065,300 -0.03(-0.83%)
Nov 05, 2020 3.500 3.800 3.487 3.745 1,666,003 +0.32(+9.19%)
Nov 04, 2020 3.210 3.550 3.210 3.430 730,034 +0.02(+0.58%)
Nov 03, 2020 3.180 3.500 3.180 3.410 653,476 +0.09(+2.71%)
Nov 02, 2020 3.200 3.400 3.200 3.320 658,100 +0.13(+4.08%)
Oct 30, 2020 3.400 3.400 3.013 3.190 921,400 -0.06(-1.85%)
Oct 29, 2020 3.270 3.320 3.190 3.250 802,270 +0.04(+1.09%)
Oct 28, 2020 3.350 3.415 3.148 3.215 1,373,601 -0.19(-5.52%)
Oct 27, 2020 3.600 3.610 3.400 3.403 649,355 -0.18(-4.95%)
Oct 26, 2020 3.580 3.700 3.460 3.580 925,931 -0.04(-1.10%)
Oct 23, 2020 3.780 3.780 3.545 3.620 694,900 +0.11(+3.13%)
Oct 22, 2020 3.600 3.700 3.480 3.510 2,194,957 +0.11(+3.24%)
Oct 21, 2020 3.360 3.455 3.300 3.400 724,398 +0.02(+0.59%)
Oct 20, 2020 3.460 3.800 3.240 3.380 1,998,455 -0.37(-9.87%)
Oct 19, 2020 3.970 4.020 3.670 3.750 1,130,714 -0.14(-3.55%)
Oct 16, 2020 3.850 4.000 3.740 3.888 1,016,300 +0.16(+4.24%)
Oct 15, 2020 3.550 3.760 3.530 3.730 913,499 +0.07(+1.91%)
Oct 14, 2020 3.470 3.660 3.470 3.660 809,986 +0.19(+5.48%)
Oct 13, 2020 3.550 3.550 3.300 3.470 560,690 +0.07(+2.06%)
Oct 12, 2020 3.560 3.560 3.310 3.400 658,325 -0.06(-1.73%)
Oct 09, 2020 3.420 3.500 3.360 3.460 790,100 +0.06(+1.76%)
Oct 08, 2020 3.390 3.400 3.280 3.400 780,570 +0.10(+3.03%)
Oct 07, 2020 3.180 3.300 3.146 3.300 1,471,950 +0.35(+11.86%)
Oct 06, 2020 2.830 3.200 2.830 2.950 1,083,507 +0.13(+4.61%)
Oct 05, 2020 2.770 2.900 2.760 2.820 386,227 +0.06(+2.17%)
Oct 02, 2020 2.700 2.800 2.670 2.760 503,600 -0.06(-2.16%)
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.