Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.850 6.850 6.740 6.780 77,747 -0.02(-0.29%)
Nov 27, 2020 6.650 6.815 6.630 6.800 94,900 +0.18(+2.72%)
Nov 25, 2020 6.630 6.780 6.590 6.620 149,200 -0.06(-0.90%)
Nov 24, 2020 6.710 6.910 6.567 6.680 334,779 +0.04(+0.60%)
Nov 23, 2020 6.760 6.780 6.590 6.640 153,626 -0.14(-2.06%)
Nov 20, 2020 6.710 6.830 6.640 6.780 68,600 +0.10(+1.50%)
Nov 19, 2020 6.640 6.770 6.610 6.680 97,573 +0.12(+1.83%)
Nov 18, 2020 6.650 6.760 6.560 6.560 133,861 -0.10(-1.50%)
Nov 17, 2020 6.700 6.840 6.510 6.660 185,013 -0.24(-3.48%)
Nov 16, 2020 6.850 6.930 6.760 6.900 134,163 +0.24(+3.60%)
Nov 13, 2020 6.530 6.800 6.510 6.660 137,900 +0.12(+1.83%)
Nov 12, 2020 6.580 6.660 6.400 6.540 240,991 +0.15(+2.35%)
Nov 11, 2020 6.660 6.660 6.220 6.390 363,391 -0.02(-0.31%)
Nov 10, 2020 6.560 6.610 6.350 6.410 319,785 -0.16(-2.44%)
Nov 09, 2020 6.990 7.030 6.450 6.570 515,053 -0.76(-10.37%)
Nov 06, 2020 7.300 7.340 7.140 7.330 138,900 +0.01(+0.14%)
Nov 05, 2020 7.460 7.460 7.260 7.320 245,208 -0.08(-1.08%)
Nov 04, 2020 7.390 7.480 7.330 7.400 185,052 +0.11(+1.51%)
Nov 03, 2020 7.450 7.470 7.210 7.290 66,155 -0.09(-1.22%)
Nov 02, 2020 7.350 7.500 7.120 7.380 128,850 +0.23(+3.22%)
Oct 30, 2020 7.090 7.240 6.960 7.150 127,400 +0.05(+0.70%)
Oct 29, 2020 7.140 7.200 7.030 7.100 133,721 -0.13(-1.80%)
Oct 28, 2020 7.270 7.300 6.890 7.230 279,552 -0.39(-5.12%)
Oct 27, 2020 7.680 7.740 7.460 7.620 163,935 -0.24(-3.05%)
Oct 26, 2020 8.040 8.090 7.820 7.860 183,685 -0.52(-6.21%)
Oct 23, 2020 8.350 8.430 8.330 8.380 54,400 +0.05(+0.60%)
Oct 22, 2020 8.200 8.380 8.133 8.330 62,904 +0.03(+0.36%)
Oct 21, 2020 8.440 8.440 8.245 8.300 136,853 -0.16(-1.89%)
Oct 20, 2020 8.750 8.777 8.400 8.460 211,750 +0.05(+0.59%)
Oct 19, 2020 8.800 8.850 8.250 8.410 542,065 +0.46(+5.79%)
Oct 16, 2020 8.000 8.130 7.938 7.950 173,000 +0.01(+0.13%)
Oct 15, 2020 7.870 8.010 7.860 7.940 144,821 +0.04(+0.51%)
Oct 14, 2020 8.090 8.094 7.900 7.900 69,761 -0.06(-0.75%)
Oct 13, 2020 7.820 8.210 7.820 7.960 371,497 +0.08(+1.02%)
Oct 12, 2020 8.020 8.020 7.820 7.880 145,884 -0.21(-2.60%)
Oct 09, 2020 8.030 8.100 7.874 8.090 128,600 +0.06(+0.75%)
Oct 08, 2020 8.030 8.100 7.920 8.030 103,541 +0.07(+0.88%)
Oct 07, 2020 8.060 8.075 7.900 7.960 175,665 -0.17(-2.09%)
Oct 06, 2020 8.320 8.450 8.090 8.130 94,280 -0.14(-1.69%)
Oct 05, 2020 8.120 8.350 8.110 8.270 89,915 +0.26(+3.25%)
Oct 02, 2020 8.200 8.274 7.960 8.010 157,400 -0.08(-0.99%)
Oct 01, 2020 8.230 8.250 8.000 8.090 149,666 -0.27(-3.23%)
Sep 30, 2020 8.330 8.770 8.240 8.360 277,479 +0.34(+4.24%)
Sep 29, 2020 8.120 8.140 7.910 8.020 165,623 -0.12(-1.47%)
Sep 28, 2020 8.420 8.590 7.960 8.140 228,934 -0.28(-3.33%)
Sep 25, 2020 8.500 8.620 8.320 8.420 161,900 +0.18(+2.18%)
Sep 24, 2020 8.180 8.370 7.970 8.240 112,124 -0.03(-0.36%)
Sep 23, 2020 8.750 8.750 8.190 8.270 110,554 -0.42(-4.83%)
Sep 22, 2020 8.840 8.840 8.530 8.690 125,658 -0.02(-0.23%)
Sep 21, 2020 8.740 8.740 8.510 8.710 142,104 -0.06(-0.68%)
Sep 18, 2020 8.980 9.030 8.620 8.770 96,900 -0.21(-2.34%)
Sep 17, 2020 8.670 9.040 8.670 8.980 141,676 +0.29(+3.34%)
Sep 16, 2020 8.510 8.940 8.500 8.690 210,523 -0.06(-0.69%)
Sep 15, 2020 8.900 8.990 8.620 8.750 215,340 -0.26(-2.89%)
Sep 14, 2020 9.100 9.190 8.850 9.010 167,552 -0.07(-0.77%)
Sep 11, 2020 8.930 9.160 8.850 9.080 196,300 +0.27(+3.06%)
Sep 10, 2020 9.070 9.100 8.710 8.810 363,177 -0.58(-6.18%)
Sep 09, 2020 9.370 9.600 9.210 9.390 317,368 +0.21(+2.29%)
Sep 08, 2020 10.04 10.14 9.040 9.180 1,157,380 +0.41(+4.68%)
Sep 04, 2020 8.890 8.912 8.354 8.770 317,600 -0.16(-1.79%)
Sep 03, 2020 9.240 9.290 8.850 8.930 319,824 -0.46(-4.90%)
Sep 02, 2020 9.160 9.810 8.940 9.390 521,587 +0.05(+0.54%)
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.