Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.64 10.83 10.00 10.62 42,648,976 -0.19(-1.77%)
Feb 25, 2021 11.48 11.56 10.66 10.81 39,103,320 -0.52(-4.56%)
Feb 24, 2021 10.75 11.76 10.39 11.32 57,613,708 +0.65(+6.09%)
Feb 23, 2021 9.881 10.81 9.230 10.67 48,677,712 +0.92(+9.41%)
Feb 22, 2021 9.096 10.19 9.029 9.756 48,211,288 +0.72(+7.94%)
Feb 19, 2021 8.809 9.068 8.742 9.039 22,466,050 +0.32(+3.62%)
Feb 18, 2021 9.087 9.154 8.714 8.723 20,389,414 -0.44(-4.80%)
Feb 17, 2021 9.135 9.288 8.867 9.163 22,639,508 +0.03(+0.31%)
Feb 16, 2021 8.895 9.374 8.819 9.135 28,253,664 +0.58(+6.82%)
Feb 12, 2021 8.236 8.599 8.170 8.551 21,868,616 +0.21(+2.51%)
Feb 11, 2021 8.608 8.608 8.113 8.341 25,742,590 -0.32(-3.74%)
Feb 10, 2021 8.570 8.847 8.503 8.665 23,064,500 +0.19(+2.25%)
Feb 09, 2021 8.465 8.618 8.113 8.475 32,770,500 -0.09(-1.00%)
Feb 08, 2021 7.684 8.637 7.684 8.561 40,400,372 +0.99(+13.10%)
Feb 05, 2021 7.560 7.722 7.512 7.569 19,290,408 +0.12(+1.66%)
Feb 04, 2021 7.550 7.550 7.255 7.445 16,999,576 +0.01(+0.13%)
Feb 03, 2021 7.159 7.455 7.131 7.436 26,189,794 +0.40(+5.69%)
Feb 02, 2021 7.293 7.359 6.988 7.035 20,878,992 +0.04(+0.55%)
Feb 01, 2021 7.016 7.102 6.864 6.997 18,204,840 +0.10(+1.38%)
Jan 29, 2021 7.159 7.359 6.873 6.902 25,102,130 -0.31(-4.23%)
Jan 28, 2021 7.321 7.512 7.007 7.207 30,578,052 +0.02(+0.27%)
Jan 27, 2021 6.911 7.560 6.883 7.188 31,014,560 +0.07(+0.94%)
Jan 26, 2021 7.588 7.703 7.093 7.121 34,452,048 -0.33(-4.48%)
Jan 25, 2021 7.626 7.645 7.264 7.455 32,655,490 -0.31(-4.05%)
Jan 22, 2021 7.684 7.836 7.531 7.769 27,586,662 -0.10(-1.21%)
Jan 21, 2021 8.094 8.160 7.703 7.865 33,412,072 -0.35(-4.29%)
Jan 20, 2021 8.294 8.379 7.960 8.217 28,736,196 +0.05(+0.58%)
Jan 19, 2021 8.084 8.246 7.960 8.170 27,590,868 +0.31(+3.88%)
Jan 15, 2021 8.151 8.170 7.722 7.865 32,071,622 -0.40(-4.84%)
Jan 14, 2021 7.808 8.418 7.798 8.265 36,634,952 +0.60(+7.84%)
Jan 13, 2021 8.017 8.017 7.541 7.665 35,413,472 -0.33(-4.17%)
Jan 12, 2021 7.502 8.008 7.417 7.998 43,166,236 +0.71(+9.82%)
Jan 11, 2021 6.930 7.312 6.835 7.283 27,436,686 +0.09(+1.19%)
Jan 08, 2021 7.483 7.483 7.102 7.197 27,420,188 -0.13(-1.82%)
Jan 07, 2021 7.245 7.493 7.197 7.331 32,582,622 +0.18(+2.53%)
Jan 06, 2021 7.216 7.312 6.988 7.150 46,818,756 +0.05(+0.67%)
Jan 05, 2021 6.587 7.455 6.587 7.102 55,592,496 +0.59(+9.08%)
Jan 04, 2021 6.463 6.568 6.282 6.511 33,031,220 +0.15(+2.40%)
Dec 31, 2020 6.359 6.359 6.359 20,145,586 -0.12(-1.91%)
Dec 30, 2020 6.273 6.521 6.244 6.482 20,145,586 +0.22(+3.50%)
Dec 29, 2020 6.397 6.425 6.196 6.263 17,572,752 -0.06(-0.90%)
Dec 28, 2020 6.416 6.521 6.282 6.320 16,183,793 +0.00(+0.00%)
Dec 24, 2020 6.463 6.473 6.149 6.320 16,459,393 -0.17(-2.64%)
Dec 23, 2020 6.111 6.635 6.101 6.492 32,267,776 +0.48(+7.92%)
Dec 22, 2020 6.225 6.282 6.015 6.015 20,388,816 -0.23(-3.66%)
Dec 21, 2020 6.053 6.359 5.979 6.244 25,328,422 -0.17(-2.67%)
Dec 18, 2020 6.606 6.657 6.349 6.416 30,726,082 -0.17(-2.61%)
Dec 17, 2020 6.702 6.730 6.540 6.587 20,885,614 -0.06(-0.86%)
Dec 16, 2020 6.683 6.845 6.559 6.644 26,805,920 +0.06(+0.87%)
Dec 15, 2020 6.425 6.625 6.359 6.587 24,667,998 +0.18(+2.83%)
Dec 14, 2020 6.864 6.911 6.368 6.406 28,887,054 -0.32(-4.82%)
Dec 11, 2020 6.969 6.969 6.673 6.730 26,362,282 -0.23(-3.29%)
Dec 10, 2020 6.835 7.112 6.778 6.959 41,963,180 +0.14(+2.10%)
Dec 09, 2020 6.921 7.054 6.654 6.816 52,713,392 +0.08(+1.13%)
Dec 08, 2020 6.311 6.816 6.282 6.740 38,561,176 +0.36(+5.68%)
Dec 07, 2020 6.492 6.568 6.301 6.378 34,733,160 -0.15(-2.34%)
Dec 04, 2020 6.073 6.530 6.049 6.530 43,916,924 +0.63(+10.66%)
Dec 03, 2020 5.853 6.015 5.729 5.901 37,528,236 +0.12(+2.15%)
Dec 02, 2020 5.520 5.987 5.491 5.777 30,414,432 +0.19(+3.41%)
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.