Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.210 5.400 4.980 5.000 191,600 -0.19(-3.66%)
Feb 25, 2021 5.500 5.600 5.030 5.190 161,357 -0.33(-5.98%)
Feb 24, 2021 5.550 5.770 5.390 5.520 340,780 +0.06(+1.10%)
Feb 23, 2021 5.170 5.750 4.920 5.460 665,870 -0.13(-2.33%)
Feb 22, 2021 6.150 6.180 5.540 5.590 298,977 -0.68(-10.85%)
Feb 19, 2021 6.440 6.600 6.200 6.270 404,600 -0.01(-0.16%)
Feb 18, 2021 7.440 7.440 6.280 6.280 641,825 -1.23(-16.38%)
Feb 17, 2021 8.010 8.060 7.400 7.510 685,944 -0.69(-8.41%)
Feb 16, 2021 7.450 9.000 7.100 8.200 2,518,968 +1.19(+16.98%)
Feb 12, 2021 6.930 7.370 6.750 7.010 242,700 +0.15(+2.19%)
Feb 11, 2021 7.320 7.700 6.790 6.860 311,972 -0.54(-7.30%)
Feb 10, 2021 8.250 8.297 6.990 7.400 665,314 -0.24(-3.14%)
Feb 09, 2021 7.110 8.090 7.080 7.640 865,060 +0.49(+6.85%)
Feb 08, 2021 6.820 7.155 6.700 7.150 191,858 +0.43(+6.40%)
Feb 05, 2021 6.880 6.970 6.520 6.720 259,200 -0.12(-1.75%)
Feb 04, 2021 7.050 7.300 6.800 6.840 323,573 -0.13(-1.87%)
Feb 03, 2021 6.880 7.297 6.640 6.970 718,148 +0.26(+3.87%)
Feb 02, 2021 6.970 7.200 6.570 6.710 677,882 -0.40(-5.63%)
Feb 01, 2021 6.160 7.520 5.920 7.110 1,342,589 +1.09(+18.11%)
Jan 29, 2021 6.270 6.450 5.900 6.020 314,800 -0.37(-5.79%)
Jan 28, 2021 6.430 6.720 6.210 6.390 266,962 -0.05(-0.78%)
Jan 27, 2021 6.800 7.000 6.410 6.440 394,889 -0.41(-5.99%)
Jan 26, 2021 6.490 7.050 6.210 6.850 521,613 +0.36(+5.55%)
Jan 25, 2021 6.720 6.770 6.110 6.490 401,163 -0.16(-2.41%)
Jan 22, 2021 6.720 6.800 6.290 6.650 860,400 -0.22(-3.20%)
Jan 21, 2021 6.240 8.250 6.050 6.870 3,082,765 +0.55(+8.70%)
Jan 20, 2021 6.250 6.440 5.800 6.320 604,114 -0.02(-0.32%)
Jan 19, 2021 6.530 7.300 6.190 6.340 1,401,094 +0.25(+4.11%)
Jan 15, 2021 5.410 6.280 5.380 6.090 1,487,800 +0.66(+12.15%)
Jan 14, 2021 5.620 5.800 5.270 5.430 381,866 -0.19(-3.38%)
Jan 13, 2021 5.610 6.480 5.350 5.620 1,389,885 +0.03(+0.54%)
Jan 12, 2021 5.230 5.920 5.090 5.590 812,850 +0.34(+6.48%)
Jan 11, 2021 4.860 5.350 4.810 5.250 828,120 +0.39(+8.02%)
Jan 08, 2021 4.910 4.958 4.800 4.860 84,500 -0.02(-0.41%)
Jan 07, 2021 4.790 4.980 4.700 4.880 217,093 +0.07(+1.46%)
Jan 06, 2021 4.890 4.940 4.500 4.810 384,642 -0.03(-0.62%)
Jan 05, 2021 5.160 5.300 4.720 4.840 322,462 -0.33(-6.38%)
Jan 04, 2021 4.970 5.170 4.860 5.170 158,419 +0.30(+6.16%)
Dec 31, 2020 4.870 4.870 4.870 340,788 -0.27(-5.25%)
Dec 30, 2020 5.100 5.400 4.960 5.140 340,788 +0.05(+0.98%)
Dec 29, 2020 5.600 5.700 4.910 5.090 429,149 -0.48(-8.62%)
Dec 28, 2020 4.970 6.280 4.900 5.570 1,859,373 +0.67(+13.67%)
Dec 24, 2020 5.000 5.020 4.840 4.900 89,100 -0.06(-1.21%)
Dec 23, 2020 4.950 5.100 4.920 4.960 138,799 +0.01(+0.20%)
Dec 22, 2020 5.080 5.080 4.900 4.950 126,641 -0.13(-2.56%)
Dec 21, 2020 4.980 5.250 4.930 5.080 194,151 +0.24(+4.96%)
Dec 18, 2020 5.000 5.000 4.810 4.840 141,100 -0.02(-0.41%)
Dec 17, 2020 4.870 4.980 4.800 4.860 87,233 +0.03(+0.62%)
Dec 16, 2020 4.900 5.040 4.800 4.830 126,007 -0.10(-2.03%)
Dec 15, 2020 5.030 5.170 4.830 4.930 216,243 -0.10(-1.99%)
Dec 14, 2020 4.900 5.650 4.800 5.030 1,246,350 +0.25(+5.23%)
Dec 11, 2020 5.000 5.140 4.770 4.780 194,500 -0.17(-3.43%)
Dec 10, 2020 5.080 5.180 4.910 4.950 146,235 -0.02(-0.40%)
Dec 09, 2020 5.170 5.270 4.910 4.970 276,595 -0.17(-3.31%)
Dec 08, 2020 5.280 5.530 5.040 5.140 568,430 -0.09(-1.72%)
Dec 07, 2020 5.250 5.450 5.150 5.230 300,384 -0.17(-3.15%)
Dec 04, 2020 5.460 5.590 5.140 5.400 811,200 -0.32(-5.59%)
Dec 03, 2020 4.880 5.900 4.770 5.720 2,415,467 +0.93(+19.42%)
Dec 02, 2020 4.810 4.950 4.750 4.790 147,473 -0.05(-1.03%)
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.