Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.950 4.999 4.451 4.600 84,400 -0.16(-3.36%)
Jan 28, 2021 4.690 4.910 4.604 4.760 38,291 +0.07(+1.49%)
Jan 27, 2021 5.010 5.184 4.570 4.690 177,976 -0.45(-8.75%)
Jan 26, 2021 4.910 5.290 4.760 5.140 142,332 +0.20(+4.05%)
Jan 25, 2021 5.000 5.060 4.750 4.940 191,622 +0.01(+0.20%)
Jan 22, 2021 5.280 5.540 4.880 4.930 308,100 -0.46(-8.53%)
Jan 21, 2021 5.600 5.890 5.240 5.390 227,156 -0.09(-1.64%)
Jan 20, 2021 5.470 5.650 5.330 5.480 197,958 -0.11(-1.97%)
Jan 19, 2021 5.740 5.850 5.390 5.590 366,202 -0.16(-2.78%)
Jan 15, 2021 5.400 6.250 5.290 5.750 757,000 +0.22(+3.98%)
Jan 14, 2021 4.890 5.590 4.420 5.530 1,180,174 +0.41(+8.01%)
Jan 13, 2021 3.940 5.290 3.800 5.120 1,684,402 +0.99(+23.97%)
Jan 12, 2021 3.910 4.930 3.530 4.130 10,676,758 +1.27(+44.41%)
Jan 11, 2021 2.710 2.960 2.660 2.860 468,960 +0.21(+7.92%)
Jan 08, 2021 2.520 2.700 2.430 2.650 135,100 +0.13(+5.16%)
Jan 07, 2021 2.400 2.620 2.280 2.520 103,587 +0.07(+2.86%)
Jan 06, 2021 2.530 2.690 2.360 2.450 125,354 -0.14(-5.41%)
Jan 05, 2021 2.220 2.620 2.140 2.590 196,295 +0.41(+18.81%)
Jan 04, 2021 2.470 2.510 2.130 2.180 322,466 -0.33(-13.15%)
Dec 31, 2020 2.510 2.510 2.510 281,848 -0.31(-10.99%)
Dec 30, 2020 2.640 2.870 2.600 2.820 281,848 -0.09(-3.09%)
Dec 29, 2020 3.050 3.320 2.650 2.910 5,232,214 +0.50(+20.75%)
Dec 28, 2020 2.030 2.410 1.940 2.410 2,271,799 +0.47(+24.23%)
Dec 24, 2020 1.890 1.990 1.890 1.940 18,900 -0.02(-1.02%)
Dec 23, 2020 1.860 2.008 1.790 1.960 382,786 +0.28(+16.67%)
Dec 22, 2020 1.640 1.690 1.640 1.680 179,947 +0.06(+3.70%)
Dec 21, 2020 1.660 1.700 1.600 1.620 197,415 -0.02(-1.22%)
Dec 18, 2020 1.670 1.730 1.640 1.640 221,200 -0.02(-1.20%)
Dec 17, 2020 1.690 1.750 1.640 1.660 49,286 -0.02(-1.19%)
Dec 16, 2020 1.700 1.770 1.680 1.680 60,174 -0.01(-0.59%)
Dec 15, 2020 1.730 1.800 1.680 1.690 65,376 -0.03(-1.74%)
Dec 14, 2020 1.800 1.830 1.720 1.720 96,553 -0.13(-7.03%)
Dec 11, 2020 1.910 1.920 1.830 1.850 49,800 -0.06(-3.14%)
Dec 10, 2020 1.913 1.920 1.860 1.910 52,268 +0.01(+0.53%)
Dec 09, 2020 1.910 1.920 1.830 1.900 111,661 +0.00(+0.00%)
Dec 08, 2020 1.890 1.920 1.820 1.900 122,474 +0.01(+0.53%)
Dec 07, 2020 1.940 1.940 1.880 1.890 25,779 -0.03(-1.56%)
Dec 04, 2020 1.920 1.920 1.830 1.920 130,500 +0.04(+2.13%)
Dec 03, 2020 1.860 1.912 1.820 1.880 89,279 +0.06(+3.30%)
Dec 02, 2020 1.830 1.900 1.790 1.820 151,699 -0.03(-1.62%)
Dec 01, 2020 1.700 1.910 1.660 1.850 753,614 +0.14(+8.19%)
Nov 30, 2020 1.700 1.750 1.690 1.710 183,275 +0.02(+1.18%)
Nov 27, 2020 1.680 1.730 1.677 1.690 47,600 -0.01(-0.59%)
Nov 25, 2020 1.710 1.750 1.624 1.700 181,500 +0.00(+0.00%)
Nov 24, 2020 1.700 1.722 1.680 1.700 234,883 +0.01(+0.59%)
Nov 23, 2020 1.670 1.750 1.670 1.690 231,192 -0.01(-0.59%)
Nov 20, 2020 1.690 1.750 1.660 1.700 85,800 +0.03(+1.80%)
Nov 19, 2020 1.700 1.790 1.660 1.670 82,508 -0.03(-1.76%)
Nov 18, 2020 1.710 1.820 1.690 1.700 71,273 +0.00(+0.00%)
Nov 17, 2020 1.680 1.860 1.680 1.700 300,435 +0.02(+1.19%)
Nov 16, 2020 1.780 1.850 1.680 1.680 162,167 -0.10(-5.62%)
Nov 13, 2020 1.710 1.874 1.710 1.780 47,200 +0.07(+4.09%)
Nov 12, 2020 1.840 1.880 1.710 1.710 61,523 -0.14(-7.57%)
Nov 11, 2020 1.910 1.970 1.812 1.850 75,028 -0.10(-5.13%)
Nov 10, 2020 1.950 1.980 1.840 1.950 74,666 +0.04(+2.09%)
Nov 09, 2020 1.785 1.910 1.785 1.910 11,261 +0.23(+13.69%)
Nov 06, 2020 1.810 1.825 1.680 1.680 13,600 -0.15(-8.20%)
Nov 05, 2020 1.820 1.830 1.790 1.830 2,739 +0.06(+3.10%)
Nov 04, 2020 1.817 1.830 1.770 1.775 22,063 -0.01(-0.28%)
Nov 03, 2020 1.780 1.790 1.690 1.780 22,493 +0.02(+1.14%)
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.