Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.990 7.990 7.990 101,219 +0.21(+2.70%)
Dec 30, 2020 7.820 7.930 7.379 7.780 101,219 +0.04(+0.52%)
Dec 29, 2020 7.540 7.800 7.420 7.740 81,109 +0.20(+2.65%)
Dec 28, 2020 7.620 7.680 7.200 7.540 128,088 +0.00(+0.00%)
Dec 24, 2020 7.400 7.570 7.370 7.540 147,200 +0.09(+1.21%)
Dec 23, 2020 7.080 7.600 7.080 7.450 165,975 +0.40(+5.67%)
Dec 22, 2020 7.010 7.060 6.660 7.050 221,355 +0.09(+1.29%)
Dec 21, 2020 6.350 7.030 6.350 6.960 208,541 +0.58(+9.09%)
Dec 18, 2020 6.130 6.460 5.960 6.380 221,400 +0.27(+4.42%)
Dec 17, 2020 6.030 6.150 5.895 6.110 142,935 +0.12(+2.00%)
Dec 16, 2020 6.000 6.110 5.570 5.990 124,310 +0.00(+0.00%)
Dec 15, 2020 6.000 6.030 5.850 5.990 153,100 -0.01(-0.17%)
Dec 14, 2020 5.850 6.040 5.773 6.000 337,925 +0.26(+4.53%)
Dec 11, 2020 5.355 5.880 5.355 5.740 192,700 +0.18(+3.24%)
Dec 10, 2020 5.500 5.740 5.450 5.560 410,385 +0.06(+1.09%)
Dec 09, 2020 5.220 5.500 5.170 5.500 305,235 +0.30(+5.77%)
Dec 08, 2020 5.000 5.280 4.953 5.200 408,670 +0.12(+2.36%)
Dec 07, 2020 4.930 5.100 4.830 5.080 607,174 +0.09(+1.80%)
Dec 04, 2020 4.970 5.000 4.570 4.990 362,900 -0.01(-0.20%)
Dec 03, 2020 5.000 5.020 4.780 5.000 217,532 -0.04(-0.79%)
Dec 02, 2020 4.750 5.050 4.582 5.040 170,831 +0.31(+6.55%)
Dec 01, 2020 4.940 5.050 4.710 4.730 473,590 -0.12(-2.47%)
Nov 30, 2020 5.000 5.050 4.760 4.850 71,264 -0.15(-3.00%)
Nov 27, 2020 4.960 5.010 4.850 5.000 22,900 +0.03(+0.60%)
Nov 25, 2020 4.730 5.020 4.690 4.970 203,500 +0.25(+5.30%)
Nov 24, 2020 4.980 5.080 4.610 4.720 95,307 -0.29(-5.79%)
Nov 23, 2020 5.200 5.220 4.990 5.010 126,759 -0.21(-4.02%)
Nov 20, 2020 5.070 5.250 4.880 5.220 50,900 +0.19(+3.78%)
Nov 19, 2020 4.970 5.100 4.935 5.030 35,743 +0.07(+1.41%)
Nov 18, 2020 4.900 5.120 4.900 4.960 118,277 +0.03(+0.61%)
Nov 17, 2020 4.790 5.000 4.790 4.930 50,897 +0.12(+2.49%)
Nov 16, 2020 4.900 4.925 4.750 4.810 54,620 -0.09(-1.84%)
Nov 13, 2020 4.920 5.150 4.900 4.900 65,900 +0.00(+0.00%)
Nov 12, 2020 4.930 4.990 4.830 4.900 54,169 +0.00(+0.00%)
Nov 11, 2020 4.940 5.040 4.900 4.900 102,124 +0.00(+0.00%)
Nov 10, 2020 4.890 5.270 4.800 4.900 95,836 -0.02(-0.41%)
Nov 09, 2020 5.260 5.390 4.870 4.920 193,600 -0.29(-5.57%)
Nov 06, 2020 4.972 5.250 4.950 5.210 58,100 +0.22(+4.41%)
Nov 05, 2020 4.970 5.000 4.870 4.990 74,714 +0.03(+0.60%)
Nov 04, 2020 4.900 5.000 4.830 4.960 38,037 +0.11(+2.27%)
Nov 03, 2020 4.680 4.950 4.680 4.850 59,771 +0.15(+3.19%)
Nov 02, 2020 4.740 4.800 4.510 4.700 52,542 +0.15(+3.30%)
Oct 30, 2020 4.530 4.630 4.400 4.550 84,900 +0.05(+1.11%)
Oct 29, 2020 4.360 4.510 4.340 4.500 92,362 +0.01(+0.22%)
Oct 28, 2020 4.510 4.662 4.300 4.490 139,867 -0.37(-7.61%)
Oct 27, 2020 4.700 4.950 4.660 4.860 57,814 +0.09(+1.89%)
Oct 26, 2020 4.980 4.980 4.770 4.770 31,266 -0.19(-3.83%)
Oct 23, 2020 4.800 5.000 4.700 4.960 57,700 +0.16(+3.33%)
Oct 22, 2020 4.710 4.880 4.647 4.800 104,565 +0.10(+2.13%)
Oct 21, 2020 4.528 4.930 4.528 4.700 16,569 +0.11(+2.40%)
Oct 20, 2020 4.510 4.600 4.340 4.590 33,960 +0.08(+1.77%)
Oct 19, 2020 4.300 4.510 4.300 4.510 29,821 +0.17(+3.92%)
Oct 16, 2020 4.410 4.530 4.220 4.340 58,400 -0.05(-1.14%)
Oct 15, 2020 4.500 4.577 4.320 4.390 49,849 -0.11(-2.44%)
Oct 14, 2020 4.475 4.813 4.300 4.500 43,794 +0.10(+2.27%)
Oct 13, 2020 4.422 4.590 4.400 4.400 19,064 -0.05(-1.12%)
Oct 12, 2020 4.570 4.650 4.445 4.450 14,326 -0.13(-2.84%)
Oct 09, 2020 4.520 4.610 4.520 4.580 16,500 +0.06(+1.33%)
Oct 08, 2020 4.530 4.560 4.430 4.520 19,893 +0.02(+0.44%)
Oct 07, 2020 4.430 4.560 4.300 4.500 49,269 +0.20(+4.65%)
Oct 06, 2020 4.700 4.800 4.280 4.300 60,709 -0.40(-8.51%)
Oct 05, 2020 4.830 4.855 4.700 4.700 24,155 -0.02(-0.42%)
Oct 02, 2020 4.900 4.900 4.610 4.720 42,200 -0.10(-2.07%)
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