Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.680 4.680 4.680 1,433,646 -0.04(-0.85%)
Dec 30, 2020 4.650 4.930 4.630 4.720 1,433,646 +0.06(+1.29%)
Dec 29, 2020 4.710 4.730 4.610 4.660 792,889 -0.02(-0.43%)
Dec 28, 2020 4.850 4.870 4.680 4.680 914,262 -0.16(-3.31%)
Dec 24, 2020 4.710 4.840 4.650 4.840 691,200 +0.12(+2.54%)
Dec 23, 2020 4.750 4.860 4.700 4.720 904,854 -0.05(-1.05%)
Dec 22, 2020 4.550 4.780 4.510 4.770 1,269,552 +0.24(+5.30%)
Dec 21, 2020 4.540 4.550 4.460 4.530 1,066,410 -0.11(-2.37%)
Dec 18, 2020 4.610 4.750 4.571 4.640 924,500 +0.01(+0.22%)
Dec 17, 2020 4.600 4.630 4.550 4.630 699,721 +0.02(+0.43%)
Dec 16, 2020 4.690 4.690 4.560 4.610 636,184 -0.06(-1.28%)
Dec 15, 2020 4.720 4.720 4.560 4.670 1,061,199 +0.01(+0.21%)
Dec 14, 2020 4.830 4.840 4.660 4.660 1,541,885 -0.16(-3.32%)
Dec 11, 2020 4.900 4.921 4.790 4.820 1,596,000 -0.08(-1.63%)
Dec 10, 2020 4.980 4.990 4.900 4.900 935,923 -0.13(-2.58%)
Dec 09, 2020 4.890 5.250 4.830 5.030 4,218,464 +0.13(+2.65%)
Dec 08, 2020 4.940 4.950 4.890 4.900 844,604 -0.08(-1.61%)
Dec 07, 2020 4.930 4.990 4.860 4.980 1,168,523 +0.02(+0.40%)
Dec 04, 2020 4.900 5.000 4.875 4.960 1,096,400 +0.08(+1.64%)
Dec 03, 2020 4.930 4.950 4.870 4.880 1,013,936 -0.05(-1.01%)
Dec 02, 2020 4.940 5.090 4.870 4.930 1,695,716 -0.06(-1.20%)
Dec 01, 2020 4.960 5.000 4.830 4.990 1,907,382 +0.09(+1.84%)
Nov 30, 2020 4.910 4.960 4.760 4.900 2,035,736 -0.11(-2.20%)
Nov 27, 2020 4.990 5.020 4.930 5.010 943,800 -0.02(-0.40%)
Nov 25, 2020 5.120 5.180 4.930 5.030 1,894,600 -0.19(-3.64%)
Nov 24, 2020 5.460 5.460 5.070 5.220 3,448,012 +0.21(+4.19%)
Nov 23, 2020 5.000 5.040 4.900 5.010 2,181,868 +0.08(+1.62%)
Nov 20, 2020 4.850 5.190 4.790 4.930 3,002,700 +0.02(+0.41%)
Nov 19, 2020 4.850 4.920 4.710 4.910 1,657,893 +0.05(+1.03%)
Nov 18, 2020 4.930 5.000 4.850 4.860 1,378,689 -0.09(-1.82%)
Nov 17, 2020 4.980 5.000 4.900 4.950 1,752,184 -0.09(-1.79%)
Nov 16, 2020 4.990 5.060 4.910 5.040 1,386,603 +0.05(+1.00%)
Nov 13, 2020 5.080 5.084 4.900 4.990 1,830,700 -0.14(-2.73%)
Nov 12, 2020 5.340 5.470 5.100 5.130 3,164,664 -0.97(-15.90%)
Nov 11, 2020 6.000 6.420 5.860 6.100 2,983,988 +0.27(+4.63%)
Nov 10, 2020 5.450 5.940 5.420 5.830 1,844,186 +0.42(+7.76%)
Nov 09, 2020 5.260 5.610 5.040 5.410 1,854,891 +0.43(+8.63%)
Nov 06, 2020 5.050 5.075 4.950 4.980 814,700 -0.10(-1.97%)
Nov 05, 2020 4.990 5.150 4.960 5.080 764,930 +0.15(+3.04%)
Nov 04, 2020 5.070 5.090 4.910 4.930 895,668 -0.09(-1.79%)
Nov 03, 2020 5.060 5.120 4.970 5.020 708,730 -0.04(-0.79%)
Nov 02, 2020 5.150 5.170 4.980 5.060 602,780 -0.08(-1.56%)
Oct 30, 2020 5.050 5.150 4.858 5.140 1,328,700 -0.02(-0.39%)
Oct 29, 2020 4.800 5.190 4.710 5.160 1,433,779 +0.30(+6.17%)
Oct 28, 2020 5.030 5.140 4.840 4.860 1,837,419 -0.36(-6.90%)
Oct 27, 2020 5.240 5.400 5.130 5.220 1,186,817 -0.04(-0.76%)
Oct 26, 2020 5.500 5.530 5.180 5.260 1,217,671 -0.39(-6.90%)
Oct 23, 2020 5.380 5.740 5.210 5.650 1,149,400 +0.18(+3.29%)
Oct 22, 2020 5.290 5.490 5.070 5.470 1,451,466 +0.11(+2.05%)
Oct 21, 2020 5.620 5.680 5.320 5.360 1,615,251 -0.36(-6.29%)
Oct 20, 2020 5.800 5.890 5.660 5.720 1,623,930 -0.05(-0.87%)
Oct 19, 2020 6.020 6.100 5.720 5.770 1,629,755 +0.04(+0.70%)
Oct 16, 2020 5.630 5.940 5.550 5.730 2,211,300 +0.08(+1.42%)
Oct 15, 2020 5.800 5.830 5.600 5.650 2,161,400 -0.36(-5.99%)
Oct 14, 2020 6.100 6.140 5.910 6.010 1,846,217 -0.26(-4.15%)
Oct 13, 2020 6.170 6.410 5.900 6.270 3,556,703 -0.16(-2.49%)
Oct 12, 2020 6.850 7.100 6.418 6.430 6,781,048 +0.02(+0.31%)
Oct 09, 2020 6.470 8.500 6.100 6.410 46,845,400 +0.81(+14.46%)
Oct 08, 2020 5.440 5.760 5.230 5.600 5,729,490 +0.28(+5.26%)
Oct 07, 2020 5.260 5.590 5.220 5.320 2,721,551 +0.00(+0.00%)
Oct 06, 2020 5.000 5.680 4.920 5.320 6,727,593 +0.15(+2.90%)
Oct 05, 2020 4.940 5.330 4.860 5.170 3,473,806 +0.16(+3.19%)
Oct 02, 2020 4.480 5.960 4.270 5.010 7,194,700 +0.14(+2.87%)
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.