Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.25 11.25 11.25 33,300,145 -0.78(-6.48%)
Dec 30, 2020 11.51 12.10 11.45 12.03 33,300,145 +0.52(+4.52%)
Dec 29, 2020 11.74 11.79 10.98 11.51 30,416,456 -0.15(-1.29%)
Dec 28, 2020 10.80 12.04 10.74 11.66 38,344,659 +0.91(+8.47%)
Dec 24, 2020 11.11 11.18 10.65 10.75 12,326,100 -0.38(-3.41%)
Dec 23, 2020 10.30 11.19 10.25 11.13 25,420,519 +1.00(+9.87%)
Dec 22, 2020 10.57 10.68 10.07 10.13 18,612,325 -0.33(-3.15%)
Dec 21, 2020 10.31 10.70 10.22 10.46 20,677,470 +0.03(+0.29%)
Dec 18, 2020 10.85 10.90 10.33 10.43 24,599,400 +0.01(+0.10%)
Dec 17, 2020 10.31 10.48 10.08 10.42 16,844,823 +0.14(+1.36%)
Dec 16, 2020 10.79 10.97 10.20 10.28 22,736,303 -0.46(-4.28%)
Dec 15, 2020 10.43 10.77 10.31 10.74 18,565,039 +0.41(+3.97%)
Dec 14, 2020 11.22 11.42 10.33 10.33 26,087,959 -0.75(-6.77%)
Dec 11, 2020 11.54 11.61 10.94 11.08 25,162,100 -0.62(-5.30%)
Dec 10, 2020 11.37 11.79 11.25 11.70 22,327,944 +0.03(+0.26%)
Dec 09, 2020 11.77 11.82 11.35 11.67 24,191,431 +0.15(+1.30%)
Dec 08, 2020 11.55 12.01 11.47 11.52 24,066,702 -0.15(-1.29%)
Dec 07, 2020 11.78 12.23 11.48 11.67 31,334,551 -0.05(-0.43%)
Dec 04, 2020 11.40 11.76 11.31 11.72 23,369,600 +0.49(+4.36%)
Dec 03, 2020 11.01 11.60 10.98 11.23 31,276,939 +0.27(+2.46%)
Dec 02, 2020 10.31 11.07 10.10 10.96 26,906,998 +0.56(+5.38%)
Dec 01, 2020 10.22 10.72 10.22 10.40 34,236,459 +0.19(+1.86%)
Nov 30, 2020 10.65 10.78 9.950 10.21 52,048,353 -0.64(-5.90%)
Nov 27, 2020 10.69 10.92 10.57 10.85 24,404,600 -0.15(-1.36%)
Nov 25, 2020 10.52 11.39 10.34 11.00 54,379,400 +0.14(+1.29%)
Nov 24, 2020 11.04 11.21 10.63 10.86 57,785,487 +0.45(+4.32%)
Nov 23, 2020 9.350 10.75 9.320 10.41 72,140,656 +1.36(+15.03%)
Nov 20, 2020 9.130 9.460 8.950 9.050 29,426,900 -0.13(-1.42%)
Nov 19, 2020 8.520 9.240 8.060 9.180 64,486,269 +0.19(+2.11%)
Nov 18, 2020 8.940 9.260 8.690 8.990 49,105,484 +0.19(+2.16%)
Nov 17, 2020 7.890 8.880 7.740 8.800 51,111,566 +0.78(+9.73%)
Nov 16, 2020 7.880 8.040 7.420 8.020 38,646,348 +0.66(+8.97%)
Nov 13, 2020 7.070 7.380 6.970 7.360 25,265,400 +0.37(+5.29%)
Nov 12, 2020 7.210 7.340 6.890 6.990 25,057,337 -0.42(-5.67%)
Nov 11, 2020 7.850 7.880 7.380 7.410 22,605,683 -0.34(-4.39%)
Nov 10, 2020 7.680 8.080 7.630 7.750 31,110,630 +0.05(+0.65%)
Nov 09, 2020 8.070 8.750 7.350 7.700 56,713,631 +1.13(+17.20%)
Nov 06, 2020 6.450 6.900 6.400 6.570 24,145,200 +0.13(+2.02%)
Nov 05, 2020 6.300 6.660 6.270 6.440 20,235,566 +0.18(+2.88%)
Nov 04, 2020 6.500 6.510 6.220 6.260 23,772,183 -0.33(-5.01%)
Nov 03, 2020 6.150 6.650 6.150 6.590 26,557,478 +0.51(+8.39%)
Nov 02, 2020 6.220 6.270 6.020 6.080 18,081,405 -0.13(-2.09%)
Oct 30, 2020 6.220 6.325 6.060 6.210 14,776,100 +0.01(+0.16%)
Oct 29, 2020 6.110 6.280 6.010 6.200 14,785,983 +0.09(+1.47%)
Oct 28, 2020 6.280 6.380 6.050 6.110 18,846,253 -0.34(-5.27%)
Oct 27, 2020 6.700 6.790 6.400 6.450 15,563,037 -0.30(-4.44%)
Oct 26, 2020 7.090 7.180 6.590 6.750 21,447,108 -0.48(-6.64%)
Oct 23, 2020 7.020 7.265 6.870 7.230 23,311,700 +0.22(+3.14%)
Oct 22, 2020 6.460 7.010 6.460 7.010 25,121,233 +0.49(+7.52%)
Oct 21, 2020 6.360 6.530 6.150 6.520 24,088,034 +0.18(+2.84%)
Oct 20, 2020 6.150 6.470 6.150 6.340 25,159,527 +0.24(+3.93%)
Oct 19, 2020 6.200 6.270 6.040 6.100 13,969,264 -0.06(-0.97%)
Oct 16, 2020 6.320 6.330 6.140 6.160 14,972,600 -0.11(-1.75%)
Oct 15, 2020 6.020 6.280 6.000 6.270 13,143,277 +0.15(+2.45%)
Oct 14, 2020 6.160 6.250 6.110 6.120 12,187,773 -0.01(-0.16%)
Oct 13, 2020 6.190 6.210 6.010 6.130 14,631,098 -0.08(-1.29%)
Oct 12, 2020 6.330 6.600 6.190 6.210 24,684,173 -0.02(-0.32%)
Oct 09, 2020 6.400 6.450 6.140 6.230 19,317,300 -0.06(-0.95%)
Oct 08, 2020 6.020 6.320 5.980 6.290 21,273,227 +0.33(+5.54%)
Oct 07, 2020 5.930 6.090 5.860 5.960 17,944,131 +0.15(+2.58%)
Oct 06, 2020 6.140 6.180 5.770 5.810 22,659,488 -0.25(-4.13%)
Oct 05, 2020 6.070 6.200 6.000 6.060 14,599,700 +0.05(+0.83%)
Oct 02, 2020 5.610 6.038 5.570 6.010 22,185,000 +0.17(+2.91%)
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.
 
bottom clear