Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.86 11.06 10.21 10.84 41,764,488 -0.20(-1.77%)
Feb 25, 2021 11.72 11.81 10.89 11.04 38,292,364 -0.53(-4.56%)
Feb 24, 2021 10.98 12.01 10.61 11.56 56,418,868 +0.66(+6.09%)
Feb 23, 2021 10.09 11.04 9.426 10.90 47,668,192 +0.94(+9.41%)
Feb 22, 2021 9.289 10.40 9.221 9.963 47,211,444 +0.73(+7.94%)
Feb 19, 2021 8.996 9.260 8.928 9.230 22,000,130 +0.32(+3.62%)
Feb 18, 2021 9.279 9.348 8.898 8.908 19,966,562 -0.45(-4.80%)
Feb 17, 2021 9.328 9.484 9.055 9.357 22,169,992 +0.03(+0.31%)
Feb 16, 2021 9.084 9.572 9.006 9.328 27,667,718 +0.60(+6.82%)
Feb 12, 2021 8.411 8.781 8.343 8.732 21,415,086 +0.21(+2.51%)
Feb 11, 2021 8.791 8.791 8.284 8.518 25,208,718 -0.33(-3.74%)
Feb 10, 2021 8.752 9.034 8.684 8.849 22,586,166 +0.19(+2.25%)
Feb 09, 2021 8.645 8.800 8.284 8.654 32,090,876 -0.09(-1.00%)
Feb 08, 2021 7.846 8.820 7.846 8.742 39,562,516 +1.01(+13.10%)
Feb 05, 2021 7.720 7.885 7.671 7.729 18,890,346 +0.13(+1.66%)
Feb 04, 2021 7.710 7.710 7.408 7.603 16,647,024 +0.01(+0.13%)
Feb 03, 2021 7.311 7.613 7.282 7.593 25,646,646 +0.41(+5.69%)
Feb 02, 2021 7.447 7.515 7.136 7.184 20,445,986 +0.04(+0.54%)
Feb 01, 2021 7.165 7.252 7.009 7.145 17,827,290 +0.10(+1.38%)
Jan 29, 2021 7.311 7.515 7.019 7.048 24,581,538 -0.31(-4.23%)
Jan 28, 2021 7.476 7.671 7.155 7.360 29,943,896 +0.02(+0.27%)
Jan 27, 2021 7.058 7.720 7.029 7.340 30,371,352 +0.07(+0.94%)
Jan 26, 2021 7.749 7.866 7.243 7.272 33,737,552 -0.34(-4.48%)
Jan 25, 2021 7.788 7.807 7.418 7.613 31,978,250 -0.32(-4.05%)
Jan 22, 2021 7.846 8.002 7.691 7.934 27,014,546 -0.10(-1.21%)
Jan 21, 2021 8.265 8.333 7.866 8.031 32,719,142 -0.36(-4.29%)
Jan 20, 2021 8.469 8.557 8.129 8.391 28,140,240 +0.05(+0.58%)
Jan 19, 2021 8.255 8.421 8.129 8.343 27,018,662 +0.31(+3.88%)
Jan 15, 2021 8.323 8.343 7.885 8.031 31,406,490 -0.41(-4.84%)
Jan 14, 2021 7.973 8.596 7.963 8.440 35,875,184 +0.61(+7.84%)
Jan 13, 2021 8.187 8.187 7.700 7.827 34,679,036 -0.34(-4.17%)
Jan 12, 2021 7.661 8.177 7.574 8.168 42,271,012 +0.73(+9.82%)
Jan 11, 2021 7.077 7.467 6.980 7.437 26,867,680 +0.09(+1.19%)
Jan 08, 2021 7.642 7.642 7.252 7.350 26,851,524 -0.14(-1.82%)
Jan 07, 2021 7.399 7.652 7.350 7.486 31,906,894 +0.18(+2.53%)
Jan 06, 2021 7.369 7.467 7.136 7.301 45,847,784 +0.05(+0.67%)
Jan 05, 2021 6.727 7.613 6.727 7.252 54,439,568 +0.60(+9.08%)
Jan 04, 2021 6.600 6.707 6.415 6.649 32,346,190 +0.16(+2.40%)
Dec 31, 2020 6.493 6.493 6.493 19,727,790 -0.13(-1.91%)
Dec 30, 2020 6.406 6.659 6.376 6.620 19,727,790 +0.22(+3.50%)
Dec 29, 2020 6.532 6.561 6.328 6.396 17,208,312 -0.06(-0.90%)
Dec 28, 2020 6.552 6.659 6.415 6.454 15,848,159 +0.00(+0.00%)
Dec 24, 2020 6.600 6.610 6.279 6.454 16,118,043 -0.18(-2.64%)
Dec 23, 2020 6.240 6.775 6.230 6.629 31,598,578 +0.49(+7.92%)
Dec 22, 2020 6.357 6.415 6.143 6.143 19,965,974 -0.23(-3.66%)
Dec 21, 2020 6.182 6.493 6.105 6.376 24,803,138 -0.18(-2.67%)
Dec 18, 2020 6.746 6.798 6.483 6.552 30,088,856 -0.18(-2.60%)
Dec 17, 2020 6.844 6.873 6.678 6.727 20,452,470 -0.06(-0.86%)
Dec 16, 2020 6.824 6.990 6.698 6.785 26,249,994 +0.06(+0.87%)
Dec 15, 2020 6.561 6.766 6.493 6.727 24,156,412 +0.18(+2.83%)
Dec 14, 2020 7.009 7.058 6.503 6.542 28,287,968 -0.33(-4.82%)
Dec 11, 2020 7.116 7.116 6.814 6.873 25,815,556 -0.23(-3.29%)
Dec 10, 2020 6.980 7.262 6.921 7.106 41,092,912 +0.15(+2.10%)
Dec 09, 2020 7.068 7.204 6.795 6.960 51,620,176 +0.08(+1.13%)
Dec 08, 2020 6.444 6.960 6.415 6.883 37,761,460 +0.37(+5.68%)
Dec 07, 2020 6.629 6.707 6.435 6.513 34,012,832 -0.16(-2.34%)
Dec 04, 2020 6.201 6.668 6.177 6.668 43,006,136 +0.64(+10.66%)
Dec 03, 2020 5.977 6.143 5.851 6.026 36,749,940 +0.13(+2.15%)
Dec 02, 2020 5.636 6.114 5.607 5.899 29,783,670 +0.19(+3.41%)
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.