Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.208 9.246 9.114 9.153 716,837 -0.12(-1.34%)
Jan 28, 2021 9.231 9.309 9.208 9.278 752,881 -0.01(-0.08%)
Jan 27, 2021 9.309 9.356 9.223 9.285 1,239,951 +0.00(+0.00%)
Jan 26, 2021 9.208 9.301 9.184 9.285 1,305,596 +0.18(+1.97%)
Jan 25, 2021 9.013 9.106 8.989 9.106 778,630 -0.02(-0.17%)
Jan 22, 2021 9.106 9.169 9.075 9.122 498,345 +0.04(+0.43%)
Jan 21, 2021 9.122 9.130 9.067 9.083 1,301,139 -0.09(-0.93%)
Jan 20, 2021 9.137 9.184 9.091 9.169 544,937 +0.00(+0.00%)
Jan 19, 2021 9.239 9.246 9.137 9.169 717,051 -0.04(-0.42%)
Jan 15, 2021 9.184 9.250 9.176 9.208 1,565,000 -0.26(-2.80%)
Jan 14, 2021 9.402 9.488 9.369 9.472 671,652 -0.23(-2.33%)
Jan 13, 2021 9.753 9.792 9.659 9.698 481,583 +0.12(+1.22%)
Jan 12, 2021 9.519 9.581 9.472 9.581 540,978 -0.03(-0.32%)
Jan 11, 2021 9.488 9.628 9.488 9.613 835,696 -0.11(-1.12%)
Jan 08, 2021 9.745 9.757 9.649 9.722 836,737 -0.16(-1.58%)
Jan 07, 2021 9.901 9.924 9.800 9.877 701,280 +0.16(+1.68%)
Jan 06, 2021 9.698 9.768 9.667 9.714 730,846 +0.21(+2.21%)
Jan 05, 2021 9.472 9.542 9.457 9.504 608,800 -0.04(-0.41%)
Jan 04, 2021 9.659 9.675 9.488 9.542 1,108,279 +0.30(+3.29%)
Dec 31, 2020 9.239 9.239 9.239 432,840 -0.12(-1.25%)
Dec 30, 2020 9.402 9.433 9.348 9.356 432,840 -0.05(-0.50%)
Dec 29, 2020 9.465 9.472 9.387 9.402 612,695 -0.02(-0.25%)
Dec 28, 2020 9.332 9.496 9.309 9.426 1,610,955 +0.09(+1.00%)
Dec 24, 2020 9.309 9.348 9.278 9.332 315,670 +0.05(+0.50%)
Dec 23, 2020 9.223 9.317 9.223 9.285 391,906 +0.15(+1.62%)
Dec 22, 2020 9.192 9.192 9.106 9.137 512,670 -0.05(-0.59%)
Dec 21, 2020 9.130 9.223 9.075 9.192 845,812 -0.28(-2.96%)
Dec 18, 2020 9.472 9.488 9.426 9.472 625,563 +0.23(+2.53%)
Dec 17, 2020 9.278 9.278 9.176 9.239 931,241 -0.14(-1.50%)
Dec 16, 2020 9.426 9.433 9.348 9.379 462,805 +0.07(+0.75%)
Dec 15, 2020 9.363 9.371 9.239 9.309 790,504 -0.11(-1.16%)
Dec 14, 2020 9.574 9.574 9.418 9.418 513,384 +0.02(+0.17%)
Dec 11, 2020 9.418 9.426 9.348 9.402 721,586 -0.38(-3.90%)
Dec 10, 2020 9.690 9.792 9.667 9.784 553,876 +0.18(+1.87%)
Dec 09, 2020 9.652 9.683 9.566 9.605 613,952 -0.07(-0.72%)
Dec 08, 2020 9.597 9.675 9.589 9.675 422,299 +0.08(+0.81%)
Dec 07, 2020 9.628 9.658 9.581 9.597 403,806 -0.05(-0.56%)
Dec 04, 2020 9.644 9.675 9.566 9.652 596,422 +0.04(+0.41%)
Dec 03, 2020 9.605 9.628 9.480 9.613 1,216,458 -0.13(-1.34%)
Dec 02, 2020 9.623 9.754 9.608 9.743 1,030,779 +0.15(+1.56%)
Dec 01, 2020 9.517 9.600 9.510 9.593 582,473 +0.17(+1.83%)
Nov 30, 2020 9.563 9.623 9.405 9.420 1,614,542 -0.13(-1.34%)
Nov 27, 2020 9.608 9.638 9.533 9.548 454,175 +0.19(+2.00%)
Nov 25, 2020 9.307 9.409 9.277 9.360 1,461,648 +0.13(+1.38%)
Nov 24, 2020 9.157 9.247 9.112 9.232 837,410 +0.12(+1.32%)
Nov 23, 2020 9.127 9.150 9.090 9.112 584,705 -0.14(-1.54%)
Nov 20, 2020 9.255 9.285 9.202 9.255 372,106 +0.00(+0.00%)
Nov 19, 2020 9.232 9.262 9.187 9.255 420,370 -0.02(-0.16%)
Nov 18, 2020 9.285 9.352 9.270 9.270 565,604 -0.05(-0.56%)
Nov 17, 2020 9.240 9.337 9.202 9.322 493,110 +0.04(+0.40%)
Nov 16, 2020 9.375 9.375 9.227 9.285 557,856 +0.05(+0.57%)
Nov 13, 2020 8.970 9.277 8.970 9.232 970,834 +0.21(+2.33%)
Nov 12, 2020 9.195 9.210 9.000 9.022 828,668 +0.17(+1.95%)
Nov 11, 2020 8.887 8.887 8.834 8.849 575,601 -0.05(-0.51%)
Nov 10, 2020 8.789 8.940 8.759 8.895 1,045,697 +0.31(+3.58%)
Nov 09, 2020 8.662 8.692 8.512 8.587 1,121,200 +0.15(+1.78%)
Nov 06, 2020 8.489 8.489 8.377 8.437 774,589 -0.04(-0.44%)
Nov 05, 2020 8.497 8.538 8.429 8.474 473,763 +0.10(+1.16%)
Nov 04, 2020 8.287 8.452 8.234 8.377 570,022 -0.01(-0.09%)
Nov 03, 2020 8.362 8.425 8.313 8.384 779,372 -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.