Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.070 8.129 7.982 8.063 33,864 +0.07(+0.82%)
Feb 25, 2021 8.129 8.195 7.997 7.997 51,857 -0.18(-2.15%)
Feb 24, 2021 8.173 8.224 8.122 8.173 33,742 -0.04(-0.51%)
Feb 23, 2021 8.232 8.276 8.158 8.215 32,569 -0.01(-0.12%)
Feb 22, 2021 8.239 8.246 8.202 8.224 24,625 -0.02(-0.27%)
Feb 19, 2021 8.224 8.268 8.195 8.246 10,514 +0.04(+0.45%)
Feb 18, 2021 8.210 8.341 8.188 8.210 15,315 -0.04(-0.44%)
Feb 17, 2021 8.232 8.275 8.217 8.246 11,157 +0.01(+0.09%)
Feb 16, 2021 8.261 8.368 8.195 8.239 39,428 -0.05(-0.62%)
Feb 12, 2021 8.261 8.359 8.202 8.290 13,927 +0.04(+0.44%)
Feb 11, 2021 8.261 8.349 8.173 8.253 20,087 -0.01(-0.18%)
Feb 10, 2021 8.334 8.334 8.202 8.268 24,156 -0.01(-0.18%)
Feb 09, 2021 8.116 8.306 8.116 8.283 27,936 +0.13(+1.61%)
Feb 08, 2021 8.217 8.217 8.101 8.152 47,335 -0.08(-0.97%)
Feb 05, 2021 8.188 8.254 8.145 8.232 53,218 -0.04(-0.53%)
Feb 04, 2021 8.195 8.290 8.152 8.275 43,952 +0.09(+1.16%)
Feb 03, 2021 8.192 8.196 8.181 8.181 18,853 -0.04(-0.53%)
Feb 02, 2021 8.217 8.231 8.094 8.225 51,042 +0.03(+0.35%)
Feb 01, 2021 8.181 8.232 8.072 8.195 39,001 +0.05(+0.62%)
Jan 29, 2021 7.999 8.145 7.999 8.145 12,376 +0.10(+1.22%)
Jan 28, 2021 8.145 8.145 8.046 8.046 19,261 -0.04(-0.49%)
Jan 27, 2021 8.152 8.179 8.006 8.086 39,341 -0.07(-0.89%)
Jan 26, 2021 8.145 8.188 8.116 8.159 23,388 -0.01(-0.18%)
Jan 25, 2021 8.094 8.181 8.021 8.174 26,314 +0.07(+0.81%)
Jan 22, 2021 8.152 8.152 8.021 8.108 18,564 -0.04(-0.54%)
Jan 21, 2021 8.188 8.188 8.108 8.152 14,813 +0.01(+0.09%)
Jan 20, 2021 8.072 8.181 8.072 8.145 34,822 +0.08(+0.99%)
Jan 19, 2021 8.043 8.065 8.027 8.065 19,540 +0.01(+0.09%)
Jan 15, 2021 7.919 8.108 7.908 8.057 44,279 +0.11(+1.43%)
Jan 14, 2021 8.006 8.057 7.803 7.943 48,004 -0.08(-0.97%)
Jan 13, 2021 8.014 8.057 7.999 8.021 15,693 -0.01(-0.09%)
Jan 12, 2021 7.833 8.173 7.833 8.028 87,979 +0.17(+2.21%)
Jan 11, 2021 7.913 7.942 7.833 7.855 49,467 -0.09(-1.09%)
Jan 08, 2021 7.869 8.028 7.869 7.942 46,678 +0.04(+0.55%)
Jan 07, 2021 7.864 7.942 7.857 7.898 33,551 +0.01(+0.18%)
Jan 06, 2021 7.869 7.884 7.768 7.884 41,648 +0.01(+0.18%)
Jan 05, 2021 7.812 7.934 7.812 7.869 24,418 +0.04(+0.55%)
Jan 04, 2021 7.747 7.884 7.747 7.826 51,480 +0.08(+1.03%)
Dec 31, 2020 7.747 7.747 7.747 30,167 -0.01(-0.19%)
Dec 30, 2020 7.776 7.776 7.754 7.761 30,167 +0.00(+0.00%)
Dec 29, 2020 7.732 7.776 7.732 7.761 41,186 -0.00(-0.00%)
Dec 28, 2020 7.768 7.776 7.747 7.761 18,329 -0.01(-0.18%)
Dec 24, 2020 7.768 7.776 7.736 7.776 21,746 +0.02(+0.28%)
Dec 23, 2020 7.732 7.768 7.725 7.754 30,738 +0.02(+0.28%)
Dec 22, 2020 7.761 7.776 7.725 7.732 32,766 +0.02(+0.28%)
Dec 21, 2020 7.703 7.725 7.624 7.711 27,950 -0.03(-0.37%)
Dec 18, 2020 7.711 7.739 7.697 7.739 23,823 +0.06(+0.85%)
Dec 17, 2020 7.754 7.762 7.653 7.674 49,354 -0.10(-1.30%)
Dec 16, 2020 7.776 7.776 7.728 7.776 39,089 +0.01(+0.09%)
Dec 15, 2020 7.739 7.796 7.739 7.768 34,428 +0.03(+0.37%)
Dec 14, 2020 7.833 7.848 7.739 7.739 30,958 -0.09(-1.20%)
Dec 11, 2020 7.920 7.942 7.798 7.833 25,624 +0.01(+0.09%)
Dec 10, 2020 7.790 7.862 7.776 7.826 15,614 -0.03(-0.37%)
Dec 09, 2020 7.798 7.912 7.798 7.855 37,714 +0.06(+0.83%)
Dec 08, 2020 7.848 7.866 7.747 7.790 74,448 -0.11(-1.45%)
Dec 07, 2020 7.919 7.931 7.841 7.905 85,739 -0.03(-0.41%)
Dec 04, 2020 7.884 7.984 7.884 7.937 23,161 +0.05(+0.68%)
Dec 03, 2020 7.865 7.884 7.827 7.884 44,828 +0.04(+0.46%)
Dec 02, 2020 7.762 7.884 7.726 7.848 51,367 +0.13(+1.67%)
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.