Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.540 6.540 6.540 123,086 -0.15(-2.23%)
Dec 30, 2020 6.667 6.695 6.533 6.689 164,206 +0.12(+1.87%)
Dec 29, 2020 6.628 6.628 6.444 6.566 104,919 +0.01(+0.17%)
Dec 28, 2020 6.466 6.639 6.421 6.555 103,909 +0.25(+3.99%)
Dec 24, 2020 6.181 6.304 6.142 6.304 60,355 +0.11(+1.80%)
Dec 23, 2020 6.175 6.265 6.008 6.192 107,123 -0.02(-0.27%)
Dec 22, 2020 6.187 6.276 6.125 6.209 39,331 +0.02(+0.27%)
Dec 21, 2020 6.471 6.471 6.148 6.192 60,410 -0.17(-2.72%)
Dec 18, 2020 6.377 6.421 6.125 6.365 122,501 -0.11(-1.72%)
Dec 17, 2020 6.533 6.643 6.326 6.477 64,424 -0.06(-0.85%)
Dec 16, 2020 6.259 6.612 6.259 6.533 125,731 -0.22(-3.31%)
Dec 15, 2020 6.812 6.946 6.533 6.756 149,252 +0.06(+0.83%)
Dec 14, 2020 6.756 7.119 6.589 6.700 178,942 +0.00(+0.00%)
Dec 11, 2020 7.259 7.259 6.645 6.700 112,829 +0.15(+2.30%)
Dec 10, 2020 6.477 6.701 6.458 6.550 29,283 +0.02(+0.26%)
Dec 09, 2020 6.728 6.924 6.475 6.533 72,794 +0.00(+0.00%)
Dec 08, 2020 6.365 6.819 6.365 6.533 33,605 +0.17(+2.72%)
Dec 07, 2020 6.377 7.063 6.337 6.360 238,737 +0.95(+17.67%)
Dec 04, 2020 5.416 5.584 5.382 5.405 19,879 -0.16(-2.81%)
Dec 03, 2020 5.458 5.584 5.458 5.561 13,754 -0.02(-0.40%)
Dec 02, 2020 5.584 5.584 5.474 5.584 8,351 +0.00(+0.00%)
Dec 01, 2020 5.584 5.978 5.441 5.584 21,806 -0.03(-0.60%)
Nov 30, 2020 5.578 5.790 5.455 5.617 5,662 +0.09(+1.62%)
Nov 27, 2020 5.526 5.528 5.501 5.528 6,089 +0.01(+0.11%)
Nov 25, 2020 5.416 5.522 5.416 5.522 1,611 +0.02(+0.40%)
Nov 24, 2020 5.416 5.500 5.366 5.500 21,242 +0.11(+2.07%)
Nov 23, 2020 5.265 5.515 5.260 5.388 7,923 +0.32(+6.29%)
Nov 20, 2020 5.234 5.234 5.031 5.069 6,089 -0.09(-1.80%)
Nov 19, 2020 5.027 5.162 5.027 5.162 2,355 +0.14(+2.72%)
Nov 18, 2020 5.014 5.176 4.936 5.025 21,620 +0.02(+0.33%)
Nov 17, 2020 4.936 5.207 4.936 5.009 9,561 +0.01(+0.22%)
Nov 16, 2020 4.914 5.243 4.914 4.997 5,494 -0.04(-0.89%)
Nov 13, 2020 4.841 5.103 4.841 5.042 12,536 +0.20(+4.15%)
Nov 12, 2020 4.919 4.925 4.830 4.841 11,204 -0.03(-0.57%)
Nov 11, 2020 4.869 4.897 4.869 4.869 1,269 -0.51(-9.54%)
Nov 10, 2020 5.265 5.391 5.265 5.383 2,303 +0.13(+2.55%)
Nov 09, 2020 5.478 5.478 5.131 5.249 5,451 -0.01(-0.16%)
Nov 06, 2020 5.257 5.257 5.257 17 +0.00(+0.00%)
Nov 05, 2020 5.257 5.257 5.257 5.257 985 -0.08(-1.41%)
Nov 04, 2020 5.332 5.332 5.332 5.332 537 +0.03(+0.53%)
Nov 03, 2020 5.304 5.304 4.523 5.304 16,806 +0.01(+0.21%)
Nov 02, 2020 5.500 5.500 5.293 5.293 1,681 +0.09(+1.72%)
Oct 30, 2020 5.204 5.204 5.204 60 +0.00(+0.00%)
Oct 29, 2020 5.204 5.204 5.204 19 +0.00(+0.00%)
Oct 28, 2020 5.204 5.204 5.204 5.204 483 +0.07(+1.31%)
Oct 27, 2020 5.189 5.189 5.136 5.136 6,653 +0.03(+0.53%)
Oct 26, 2020 5.165 5.165 5.109 5.109 1,531 -0.03(-0.54%)
Oct 23, 2020 5.645 5.645 5.137 5.137 1,432 -0.40(-7.16%)
Oct 22, 2020 5.840 5.840 5.476 5.533 2,611 -0.41(-6.86%)
Oct 21, 2020 4.958 5.941 4.958 5.941 9,252 +1.03(+20.91%)
Oct 20, 2020 5.017 5.017 4.914 4.914 775 +0.00(+0.00%)
Oct 19, 2020 4.986 5.059 4.914 4.914 11,433 +0.04(+0.79%)
Oct 16, 2020 4.927 4.927 4.830 4.875 3,760 -0.12(-2.44%)
Oct 15, 2020 4.997 4.997 4.997 177 +0.00(+0.00%)
Oct 14, 2020 4.997 4.997 4.955 4.997 2,011 +0.04(+0.84%)
Oct 13, 2020 4.955 4.955 4.955 4.955 401 -0.02(-0.35%)
Oct 12, 2020 4.914 4.997 4.914 4.973 4,031 +0.06(+1.28%)
Oct 09, 2020 4.910 4.910 4.910 628 +0.00(+0.00%)
Oct 08, 2020 4.886 4.910 4.886 4.910 1,038 +0.02(+0.50%)
Oct 07, 2020 4.886 4.886 4.886 4.886 859 +0.06(+1.16%)
Oct 06, 2020 4.780 4.830 4.780 4.830 1,237 +0.03(+0.58%)
Oct 05, 2020 4.925 4.925 4.802 4.802 1,171 -0.08(-1.71%)
Oct 02, 2020 4.897 4.939 4.819 4.886 1,790 +0.01(+0.11%)
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.