Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 7.762 7.833 7.683 7.719 98,044 +0.04(+0.56%)
Nov 30, 2020 7.704 7.704 7.625 7.676 44,162 -0.02(-0.28%)
Nov 27, 2020 7.568 7.722 7.439 7.697 45,207 +0.22(+2.97%)
Nov 25, 2020 7.296 7.489 7.296 7.475 48,277 +0.10(+1.36%)
Nov 24, 2020 7.425 7.425 7.367 7.375 34,064 +0.00(+0.00%)
Nov 23, 2020 7.317 7.382 7.296 7.375 39,178 +0.11(+1.48%)
Nov 20, 2020 7.296 7.375 7.253 7.267 56,928 -0.04(-0.49%)
Nov 19, 2020 7.239 7.303 7.239 7.303 19,006 +0.09(+1.19%)
Nov 18, 2020 7.253 7.274 7.217 7.217 25,069 -0.01(-0.20%)
Nov 17, 2020 7.224 7.239 7.199 7.231 21,008 +0.06(+0.80%)
Nov 16, 2020 7.188 7.224 7.145 7.174 36,626 +0.04(+0.50%)
Nov 13, 2020 7.145 7.187 7.124 7.138 25,533 +0.01(+0.20%)
Nov 12, 2020 7.131 7.145 7.110 7.124 10,505 -0.01(-0.10%)
Nov 11, 2020 7.090 7.164 7.081 7.131 37,875 +0.04(+0.50%)
Nov 10, 2020 7.067 7.145 7.045 7.095 35,020 -0.02(-0.30%)
Nov 09, 2020 7.140 7.174 7.039 7.117 65,771 +0.09(+1.21%)
Nov 06, 2020 7.060 7.081 6.989 7.031 45,290 -0.04(-0.60%)
Nov 05, 2020 7.024 7.124 7.024 7.074 65,173 +0.04(+0.51%)
Nov 04, 2020 7.060 7.067 7.003 7.039 38,308 +0.06(+0.92%)
Nov 03, 2020 6.989 7.017 6.975 6.975 53,314 -0.01(-0.20%)
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.