Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.231 9.270 9.137 9.176 715,010 -0.12(-1.34%)
Jan 28, 2021 9.254 9.333 9.231 9.301 750,963 -0.01(-0.08%)
Jan 27, 2021 9.333 9.379 9.247 9.309 1,236,791 +0.00(+0.00%)
Jan 26, 2021 9.231 9.325 9.208 9.309 1,302,269 +0.18(+1.97%)
Jan 25, 2021 9.036 9.130 9.012 9.130 776,647 -0.02(-0.17%)
Jan 22, 2021 9.130 9.192 9.098 9.145 497,075 +0.04(+0.43%)
Jan 21, 2021 9.145 9.153 9.090 9.106 1,297,823 -0.09(-0.93%)
Jan 20, 2021 9.161 9.208 9.114 9.192 543,549 +0.00(+0.00%)
Jan 19, 2021 9.262 9.270 9.161 9.192 715,224 -0.04(-0.42%)
Jan 15, 2021 9.208 9.274 9.200 9.231 1,561,012 -0.27(-2.80%)
Jan 14, 2021 9.426 9.512 9.393 9.497 669,941 -0.23(-2.33%)
Jan 13, 2021 9.778 9.817 9.684 9.723 480,356 +0.12(+1.22%)
Jan 12, 2021 9.543 9.606 9.497 9.606 539,600 -0.03(-0.32%)
Jan 11, 2021 9.512 9.653 9.512 9.637 833,567 -0.11(-1.12%)
Jan 08, 2021 9.770 9.782 9.673 9.746 834,606 -0.16(-1.58%)
Jan 07, 2021 9.926 9.950 9.825 9.903 699,494 +0.16(+1.68%)
Jan 06, 2021 9.723 9.793 9.692 9.739 728,984 +0.21(+2.21%)
Jan 05, 2021 9.497 9.567 9.481 9.528 607,249 -0.04(-0.41%)
Jan 04, 2021 9.684 9.700 9.512 9.567 1,105,456 +0.30(+3.29%)
Dec 31, 2020 9.262 9.262 9.262 431,737 -0.12(-1.25%)
Dec 30, 2020 9.426 9.458 9.372 9.379 431,737 -0.05(-0.50%)
Dec 29, 2020 9.489 9.497 9.411 9.426 611,134 -0.02(-0.25%)
Dec 28, 2020 9.356 9.520 9.333 9.450 1,606,850 +0.09(+1.00%)
Dec 24, 2020 9.333 9.372 9.301 9.356 314,865 +0.05(+0.50%)
Dec 23, 2020 9.247 9.340 9.247 9.309 390,907 +0.15(+1.62%)
Dec 22, 2020 9.215 9.215 9.130 9.161 511,364 -0.05(-0.59%)
Dec 21, 2020 9.153 9.247 9.098 9.215 843,657 -0.28(-2.96%)
Dec 18, 2020 9.497 9.512 9.450 9.497 623,969 +0.23(+2.53%)
Dec 17, 2020 9.301 9.301 9.200 9.262 928,868 -0.14(-1.50%)
Dec 16, 2020 9.450 9.458 9.372 9.403 461,626 +0.07(+0.75%)
Dec 15, 2020 9.387 9.395 9.263 9.333 788,490 -0.11(-1.16%)
Dec 14, 2020 9.598 9.598 9.442 9.442 512,076 +0.02(+0.17%)
Dec 11, 2020 9.442 9.450 9.372 9.426 719,748 -0.38(-3.90%)
Dec 10, 2020 9.715 9.817 9.692 9.809 552,464 +0.18(+1.87%)
Dec 09, 2020 9.676 9.707 9.590 9.629 612,388 -0.07(-0.72%)
Dec 08, 2020 9.622 9.700 9.614 9.700 421,223 +0.08(+0.81%)
Dec 07, 2020 9.653 9.683 9.606 9.622 402,777 -0.05(-0.56%)
Dec 04, 2020 9.668 9.700 9.590 9.676 594,903 +0.04(+0.41%)
Dec 03, 2020 9.629 9.653 9.504 9.637 1,213,359 -0.13(-1.34%)
Dec 02, 2020 9.647 9.779 9.632 9.768 1,028,153 +0.15(+1.56%)
Dec 01, 2020 9.542 9.625 9.534 9.617 580,988 +0.17(+1.83%)
Nov 30, 2020 9.587 9.647 9.429 9.444 1,610,428 -0.13(-1.34%)
Nov 27, 2020 9.632 9.663 9.557 9.572 453,018 +0.19(+2.00%)
Nov 25, 2020 9.331 9.433 9.301 9.384 1,457,924 +0.13(+1.38%)
Nov 24, 2020 9.181 9.271 9.135 9.256 835,277 +0.12(+1.32%)
Nov 23, 2020 9.150 9.173 9.113 9.135 583,216 -0.14(-1.54%)
Nov 20, 2020 9.278 9.309 9.226 9.278 371,158 +0.00(+0.00%)
Nov 19, 2020 9.256 9.286 9.211 9.278 419,299 -0.02(-0.16%)
Nov 18, 2020 9.309 9.376 9.293 9.293 564,163 -0.05(-0.56%)
Nov 17, 2020 9.263 9.361 9.226 9.346 491,853 +0.04(+0.40%)
Nov 16, 2020 9.399 9.399 9.251 9.309 556,435 +0.05(+0.57%)
Nov 13, 2020 8.992 9.301 8.992 9.256 968,361 +0.21(+2.33%)
Nov 12, 2020 9.218 9.233 9.023 9.045 826,557 +0.17(+1.95%)
Nov 11, 2020 8.910 8.910 8.857 8.872 574,134 -0.05(-0.51%)
Nov 10, 2020 8.812 8.962 8.782 8.917 1,043,033 +0.31(+3.58%)
Nov 09, 2020 8.684 8.714 8.533 8.609 1,118,343 +0.15(+1.78%)
Nov 06, 2020 8.511 8.511 8.398 8.458 772,616 -0.04(-0.44%)
Nov 05, 2020 8.518 8.560 8.451 8.496 472,556 +0.10(+1.16%)
Nov 04, 2020 8.308 8.473 8.255 8.398 568,570 -0.01(-0.09%)
Nov 03, 2020 8.383 8.447 8.334 8.406 777,386 -0.08(-0.98%)
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.