Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.150 8.265 8.120 8.200 22,900 +0.04(+0.49%)
Feb 25, 2021 8.200 8.396 8.080 8.160 31,823 -0.01(-0.12%)
Feb 24, 2021 8.130 8.180 8.060 8.170 26,572 +0.03(+0.37%)
Feb 23, 2021 8.005 8.140 8.005 8.140 17,135 +0.05(+0.62%)
Feb 22, 2021 8.000 8.150 8.000 8.090 18,898 +0.09(+1.12%)
Feb 19, 2021 8.060 8.120 7.970 8.000 17,200 -0.09(-1.11%)
Feb 18, 2021 8.150 8.150 8.020 8.090 15,940 -0.06(-0.74%)
Feb 17, 2021 8.060 8.150 8.060 8.150 10,798 +0.05(+0.62%)
Feb 16, 2021 8.020 8.160 8.010 8.100 22,189 +0.06(+0.75%)
Feb 12, 2021 8.088 8.110 8.000 8.040 4,900 -0.07(-0.86%)
Feb 11, 2021 7.990 8.110 7.872 8.110 29,029 +0.21(+2.66%)
Feb 10, 2021 7.990 7.990 7.880 7.900 9,915 -0.08(-1.00%)
Feb 09, 2021 7.940 7.990 7.870 7.980 11,397 +0.11(+1.40%)
Feb 08, 2021 7.990 7.990 7.860 7.870 9,976 -0.05(-0.63%)
Feb 05, 2021 7.920 7.990 7.805 7.920 6,900 -0.01(-0.13%)
Feb 04, 2021 7.880 8.000 7.775 7.930 32,235 +0.08(+1.02%)
Feb 03, 2021 7.815 7.900 7.732 7.850 19,472 -0.06(-0.76%)
Feb 02, 2021 7.850 7.910 7.710 7.910 117,363 +0.09(+1.15%)
Feb 01, 2021 7.710 7.920 7.700 7.820 64,680 +0.04(+0.51%)
Jan 29, 2021 7.700 7.780 7.700 7.780 13,300 +0.05(+0.65%)
Jan 28, 2021 7.670 7.740 7.670 7.730 9,715 +0.02(+0.26%)
Jan 27, 2021 7.681 7.740 7.670 7.710 23,689 -0.03(-0.39%)
Jan 26, 2021 7.750 7.752 7.665 7.740 25,328 +0.04(+0.52%)
Jan 25, 2021 7.840 7.840 7.650 7.700 101,509 -0.08(-0.96%)
Jan 22, 2021 7.680 7.900 7.670 7.775 30,500 +0.03(+0.32%)
Jan 21, 2021 7.700 7.770 7.690 7.750 34,372 +0.02(+0.26%)
Jan 20, 2021 7.700 7.750 7.667 7.730 35,701 +0.01(+0.13%)
Jan 19, 2021 7.620 7.730 7.540 7.720 16,025 +0.10(+1.31%)
Jan 15, 2021 7.630 7.690 7.230 7.620 82,000 -0.07(-0.91%)
Jan 14, 2021 7.670 7.700 7.600 7.690 22,883 +0.02(+0.26%)
Jan 13, 2021 7.680 7.730 7.569 7.670 39,670 -0.07(-0.90%)
Jan 12, 2021 7.710 7.750 7.600 7.740 44,839 +0.04(+0.52%)
Jan 11, 2021 7.650 7.750 7.340 7.700 41,535 +0.02(+0.26%)
Jan 08, 2021 7.730 7.735 7.600 7.680 37,600 -0.05(-0.65%)
Jan 07, 2021 7.560 7.730 7.550 7.730 56,265 +0.13(+1.71%)
Jan 06, 2021 7.690 7.690 7.500 7.600 33,303 -0.04(-0.52%)
Jan 05, 2021 7.530 7.650 7.410 7.640 81,104 +0.11(+1.46%)
Jan 04, 2021 7.600 7.600 7.385 7.530 49,365 -0.03(-0.40%)
Dec 31, 2020 7.560 7.560 7.560 101,468 +0.40(+5.59%)
Dec 30, 2020 7.090 7.230 6.983 7.160 101,468 +0.08(+1.13%)
Dec 29, 2020 7.030 7.100 6.910 7.080 100,520 +0.06(+0.85%)
Dec 28, 2020 7.320 7.320 6.810 7.020 158,339 -0.04(-0.57%)
Dec 24, 2020 7.050 7.190 6.800 7.060 295,300 +1.29(+22.36%)
Dec 23, 2020 6.000 6.000 5.760 5.770 22,525 -0.14(-2.37%)
Dec 22, 2020 5.620 5.980 5.609 5.910 21,864 +0.29(+5.16%)
Dec 21, 2020 5.470 5.640 5.410 5.620 31,953 +0.21(+3.88%)
Dec 18, 2020 5.440 5.600 5.300 5.410 47,200 -0.09(-1.64%)
Dec 17, 2020 5.170 5.670 5.170 5.500 33,831 +0.28(+5.36%)
Dec 16, 2020 5.500 5.545 5.160 5.220 140,714 -0.37(-6.62%)
Dec 15, 2020 6.520 6.520 5.570 5.590 177,366 -0.85(-13.20%)
Dec 14, 2020 6.850 7.006 6.400 6.440 64,735 -0.55(-7.87%)
Dec 11, 2020 7.400 7.640 6.770 6.990 114,700 -0.33(-4.51%)
Dec 10, 2020 7.080 7.525 7.000 7.320 127,027 +0.29(+4.13%)
Dec 09, 2020 6.760 7.030 6.700 7.030 93,931 +0.40(+6.03%)
Dec 08, 2020 6.570 6.930 6.490 6.630 134,544 +0.14(+2.16%)
Dec 07, 2020 6.050 6.640 6.050 6.490 186,275 +0.56(+9.44%)
Dec 04, 2020 5.790 6.105 5.500 5.930 138,300 +0.38(+6.85%)
Dec 03, 2020 6.130 6.130 5.360 5.550 153,710 -0.49(-8.11%)
Dec 02, 2020 6.020 6.230 5.900 6.040 130,595 +0.04(+0.67%)
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