Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.930 4.970 4.650 4.660 22,560,400 -0.08(-1.69%)
Jan 28, 2021 4.750 4.850 4.650 4.740 19,658,860 +0.19(+4.18%)
Jan 27, 2021 4.870 4.870 4.500 4.550 28,102,734 -0.34(-6.95%)
Jan 26, 2021 5.110 5.110 4.870 4.890 24,016,496 -0.26(-5.05%)
Jan 25, 2021 5.220 5.270 5.090 5.150 10,700,707 -0.04(-0.77%)
Jan 22, 2021 5.110 5.255 5.042 5.190 10,766,400 -0.04(-0.76%)
Jan 21, 2021 5.290 5.310 5.150 5.230 11,769,032 -0.04(-0.76%)
Jan 20, 2021 5.210 5.290 5.180 5.270 13,515,060 +0.14(+2.73%)
Jan 19, 2021 5.150 5.150 5.020 5.130 15,898,149 +0.06(+1.18%)
Jan 15, 2021 5.280 5.300 4.960 5.070 15,336,000 -0.25(-4.70%)
Jan 14, 2021 5.310 5.380 5.240 5.320 12,582,338 +0.03(+0.57%)
Jan 13, 2021 5.410 5.420 5.280 5.290 13,259,870 -0.11(-2.04%)
Jan 12, 2021 5.450 5.450 5.290 5.400 13,841,724 -0.01(-0.18%)
Jan 11, 2021 5.430 5.510 5.360 5.410 19,481,232 -0.13(-2.35%)
Jan 08, 2021 5.750 5.765 5.390 5.540 29,321,300 -0.34(-5.78%)
Jan 07, 2021 6.030 6.090 5.770 5.880 26,526,126 -0.18(-2.97%)
Jan 06, 2021 6.010 6.090 5.910 6.060 19,192,456 +0.02(+0.33%)
Jan 05, 2021 6.150 6.160 5.970 6.040 15,075,616 -0.05(-0.82%)
Jan 04, 2021 5.940 6.120 5.840 6.090 20,170,204 +0.38(+6.65%)
Dec 31, 2020 5.710 5.710 5.710 12,050,909 -0.17(-2.89%)
Dec 30, 2020 5.640 5.880 5.640 5.880 12,050,909 +0.24(+4.26%)
Dec 29, 2020 5.680 5.770 5.610 5.640 12,412,781 +0.01(+0.18%)
Dec 28, 2020 5.780 5.850 5.610 5.630 10,607,738 -0.04(-0.71%)
Dec 24, 2020 5.710 5.780 5.630 5.670 7,438,200 -0.04(-0.70%)
Dec 23, 2020 5.550 5.720 5.550 5.710 9,179,577 +0.17(+3.07%)
Dec 22, 2020 5.710 5.740 5.470 5.540 12,525,387 -0.16(-2.81%)
Dec 21, 2020 5.670 5.810 5.640 5.700 11,505,627 +0.05(+0.88%)
Dec 18, 2020 5.860 5.880 5.650 5.650 19,312,700 -0.22(-3.75%)
Dec 17, 2020 5.750 5.920 5.740 5.870 15,294,317 +0.24(+4.26%)
Dec 16, 2020 5.540 5.640 5.470 5.630 13,986,534 +0.12(+2.18%)
Dec 15, 2020 5.410 5.520 5.360 5.510 11,384,841 +0.25(+4.75%)
Dec 14, 2020 5.450 5.510 5.250 5.260 13,641,086 -0.21(-3.84%)
Dec 11, 2020 5.620 5.620 5.460 5.470 8,716,600 -0.15(-2.67%)
Dec 10, 2020 5.590 5.700 5.510 5.620 16,254,583 +0.07(+1.26%)
Dec 09, 2020 5.600 5.710 5.480 5.550 12,435,149 -0.13(-2.29%)
Dec 08, 2020 5.760 5.780 5.660 5.680 8,517,542 -0.07(-1.22%)
Dec 07, 2020 5.470 5.800 5.470 5.750 12,917,546 +0.25(+4.55%)
Dec 04, 2020 5.470 5.535 5.400 5.500 10,905,400 +0.04(+0.73%)
Dec 03, 2020 5.570 5.570 5.420 5.460 10,953,590 -0.05(-0.91%)
Dec 02, 2020 5.500 5.530 5.390 5.510 13,408,167 +0.03(+0.55%)
Dec 01, 2020 5.380 5.500 5.280 5.480 15,483,894 +0.26(+4.98%)
Nov 30, 2020 5.050 5.230 5.020 5.220 17,503,344 +0.11(+2.15%)
Nov 27, 2020 5.040 5.120 4.970 5.110 8,881,000 -0.02(-0.39%)
Nov 25, 2020 5.100 5.220 5.040 5.130 15,643,300 +0.09(+1.79%)
Nov 24, 2020 4.920 5.130 4.890 5.040 18,410,048 -0.03(-0.59%)
Nov 23, 2020 5.230 5.270 5.070 5.070 15,528,556 -0.25(-4.70%)
Nov 20, 2020 5.360 5.450 5.270 5.320 11,020,100 +0.04(+0.76%)
Nov 19, 2020 5.310 5.390 5.250 5.280 10,867,250 -0.06(-1.12%)
Nov 18, 2020 5.450 5.500 5.330 5.340 11,999,660 -0.11(-2.02%)
Nov 17, 2020 5.500 5.530 5.390 5.450 13,865,053 -0.09(-1.62%)
Nov 16, 2020 5.480 5.590 5.420 5.540 19,549,568 +0.05(+0.91%)
Nov 13, 2020 5.560 5.590 5.470 5.490 16,027,800 +0.01(+0.18%)
Nov 12, 2020 5.470 5.570 5.450 5.480 12,967,276 +0.07(+1.29%)
Nov 11, 2020 5.350 5.420 5.310 5.410 14,081,303 +0.03(+0.56%)
Nov 10, 2020 5.610 5.630 5.370 5.380 18,434,688 -0.21(-3.76%)
Nov 09, 2020 5.600 5.680 5.460 5.590 20,870,060 -0.35(-5.89%)
Nov 06, 2020 6.020 6.040 5.880 5.940 16,198,400 -0.02(-0.34%)
Nov 05, 2020 5.770 6.010 5.740 5.960 29,616,008 +0.40(+7.19%)
Nov 04, 2020 5.750 5.750 5.530 5.560 14,394,262 -0.14(-2.46%)
Nov 03, 2020 5.740 5.770 5.630 5.700 13,015,987 +0.03(+0.53%)
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.