Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2020 9.120 9.120 9.120 0 +0.23(+2.59%)
Dec 22, 2020 9.020 9.160 8.880 8.890 46,119 -0.16(-1.77%)
Dec 21, 2020 9.000 9.080 8.960 9.050 41,476 -0.07(-0.77%)
Dec 18, 2020 9.050 9.150 8.970 9.120 48,200 +0.10(+1.11%)
Dec 17, 2020 8.950 9.040 8.921 9.020 79,966 +0.07(+0.78%)
Dec 16, 2020 8.980 9.080 8.932 8.950 102,204 -0.09(-1.00%)
Dec 15, 2020 9.030 9.090 8.950 9.040 95,711 -0.02(-0.22%)
Dec 14, 2020 9.040 9.070 8.940 9.060 46,605 +0.01(+0.11%)
Dec 11, 2020 9.000 9.110 8.810 9.050 51,800 +0.00(+0.00%)
Dec 10, 2020 8.950 9.100 8.930 9.050 83,354 +0.03(+0.33%)
Dec 09, 2020 9.040 9.070 8.950 9.020 40,796 +0.00(+0.00%)
Dec 08, 2020 8.870 9.050 8.840 9.020 34,946 +0.18(+2.04%)
Dec 07, 2020 8.880 8.910 8.690 8.840 60,325 +0.01(+0.11%)
Dec 04, 2020 8.690 8.890 8.690 8.830 24,700 +0.14(+1.61%)
Dec 03, 2020 8.660 8.820 8.660 8.690 147,179 +0.00(+0.00%)
Dec 02, 2020 8.600 8.725 8.600 8.690 75,743 +0.09(+1.05%)
Dec 01, 2020 8.590 8.620 8.457 8.600 28,830 +0.06(+0.70%)
Nov 30, 2020 8.500 8.600 8.490 8.540 22,179 +0.06(+0.71%)
Nov 27, 2020 8.560 8.560 8.425 8.480 4,700 -0.03(-0.35%)
Nov 25, 2020 8.450 8.580 8.450 8.510 25,100 +0.06(+0.71%)
Nov 24, 2020 8.480 8.550 8.360 8.450 75,813 +0.00(+0.00%)
Nov 23, 2020 8.360 8.490 8.330 8.450 43,829 +0.17(+2.05%)
Nov 20, 2020 8.250 8.320 8.205 8.280 69,100 +0.07(+0.85%)
Nov 19, 2020 8.050 8.220 7.970 8.210 155,103 +0.21(+2.63%)
Nov 18, 2020 8.010 8.100 7.970 8.000 89,253 +0.06(+0.76%)
Nov 17, 2020 7.940 8.010 7.920 7.940 139,355 -0.03(-0.38%)
Nov 16, 2020 8.010 8.090 7.960 7.970 123,110 +0.00(+0.00%)
Nov 13, 2020 7.870 8.020 7.870 7.970 66,300 +0.09(+1.14%)
Nov 12, 2020 7.900 8.000 7.840 7.880 35,088 -0.06(-0.76%)
Nov 11, 2020 7.910 8.040 7.860 7.940 149,606 +0.09(+1.15%)
Nov 10, 2020 7.800 8.000 7.610 7.850 151,383 +0.27(+3.56%)
Nov 09, 2020 7.793 7.830 7.525 7.580 121,229 +0.09(+1.20%)
Nov 06, 2020 7.650 7.650 7.480 7.490 26,400 -0.12(-1.58%)
Nov 05, 2020 7.450 7.720 7.450 7.610 94,632 +0.16(+2.15%)
Nov 04, 2020 7.350 7.550 7.350 7.450 15,181 +0.10(+1.36%)
Nov 03, 2020 7.360 7.420 7.320 7.350 21,361 +0.03(+0.41%)
Nov 02, 2020 7.350 7.410 7.220 7.320 18,935 +0.02(+0.27%)
Oct 30, 2020 7.470 7.470 7.280 7.300 18,100 -0.16(-2.14%)
Oct 29, 2020 7.370 7.520 7.190 7.460 31,895 -0.02(-0.27%)
Oct 28, 2020 7.610 7.700 7.430 7.480 20,643 -0.20(-2.60%)
Oct 27, 2020 7.710 7.810 7.680 7.680 25,295 -0.05(-0.65%)
Oct 26, 2020 7.750 7.850 7.730 7.730 11,311 -0.12(-1.53%)
Oct 23, 2020 7.890 7.890 7.790 7.850 116,500 +0.04(+0.51%)
Oct 22, 2020 7.800 7.861 7.800 7.810 22,360 +0.00(+0.00%)
Oct 21, 2020 7.860 7.860 7.800 7.810 13,141 +0.01(+0.13%)
Oct 20, 2020 7.925 7.925 7.800 7.800 71,669 -0.04(-0.51%)
Oct 19, 2020 7.950 8.010 7.800 7.840 63,647 -0.15(-1.88%)
Oct 16, 2020 7.960 8.020 7.960 7.990 2,900 +0.02(+0.25%)
Oct 15, 2020 8.000 8.000 7.970 7.970 4,131 -0.02(-0.25%)
Oct 14, 2020 7.990 8.050 7.990 7.990 7,961 -0.02(-0.25%)
Oct 13, 2020 7.960 8.040 7.960 8.010 10,608 +0.05(+0.63%)
Oct 12, 2020 7.960 7.970 7.860 7.960 7,171 -0.06(-0.75%)
Oct 09, 2020 8.050 8.050 7.990 8.020 33,600 +0.06(+0.75%)
Oct 08, 2020 8.000 8.020 7.960 7.960 151,334 -0.01(-0.13%)
Oct 07, 2020 7.980 8.025 7.930 7.970 8,757 +0.00(+0.00%)
Oct 06, 2020 7.990 8.030 7.960 7.970 59,909 +0.06(+0.76%)
Oct 05, 2020 8.000 8.000 7.890 7.910 12,591 -0.09(-1.12%)
Oct 02, 2020 7.940 8.000 7.940 8.000 56,600 +0.02(+0.25%)
Oct 01, 2020 7.770 7.980 7.770 7.980 12,939 +0.17(+2.18%)
Sep 30, 2020 7.890 7.930 7.805 7.810 27,496 -0.05(-0.64%)
Sep 29, 2020 7.910 7.970 7.860 7.860 7,714 -0.11(-1.38%)
Sep 28, 2020 8.000 8.000 7.930 7.970 55,662 +0.16(+2.05%)
Sep 25, 2020 7.660 7.850 7.660 7.810 1,800 +0.14(+1.83%)
Sep 24, 2020 7.810 7.810 7.670 7.670 12,038 -0.07(-0.90%)
Sep 23, 2020 8.000 8.000 7.740 7.740 30,228 -0.22(-2.76%)
Sep 22, 2020 7.940 7.970 7.900 7.960 32,515 +0.13(+1.66%)
Sep 21, 2020 7.830 7.970 7.740 7.830 41,031 -0.11(-1.39%)
Sep 18, 2020 7.840 7.940 7.840 7.940 10,900 +0.07(+0.89%)
Sep 17, 2020 7.740 7.910 7.400 7.870 14,373 +0.01(+0.13%)
Sep 16, 2020 7.850 8.000 7.830 7.860 12,596 +0.02(+0.26%)
Sep 15, 2020 7.770 7.870 7.760 7.840 57,510 +0.03(+0.38%)
Sep 14, 2020 7.870 7.910 7.770 7.810 26,095 -0.06(-0.76%)
Sep 11, 2020 7.930 7.970 7.820 7.870 51,600 -0.06(-0.76%)
Sep 10, 2020 7.980 8.080 7.900 7.930 53,163 -0.07(-0.88%)
Sep 09, 2020 7.950 8.030 7.950 8.000 117,610 +0.07(+0.88%)
Sep 08, 2020 7.900 8.010 7.900 7.930 35,707 -0.08(-1.00%)
Sep 04, 2020 8.020 8.060 7.900 8.010 17,500 +0.03(+0.38%)
Sep 03, 2020 8.090 8.100 7.940 7.980 24,613 -0.08(-0.99%)
Sep 02, 2020 8.030 8.090 8.010 8.060 8,683 +0.03(+0.37%)
Sep 01, 2020 8.010 8.070 7.930 8.030 17,511 -0.09(-1.11%)
Aug 31, 2020 8.160 8.170 7.980 8.120 77,251 -0.08(-0.98%)
Aug 28, 2020 7.970 8.200 7.920 8.200 220,800 +0.22(+2.76%)
Aug 27, 2020 7.930 7.990 7.890 7.980 15,204 +0.03(+0.38%)
Aug 26, 2020 7.960 8.000 7.860 7.950 17,082 +0.01(+0.13%)
Aug 25, 2020 7.940 7.980 7.770 7.940 59,339 +0.08(+1.02%)
Aug 24, 2020 7.820 8.030 7.800 7.860 74,747 +0.02(+0.26%)
Aug 21, 2020 7.910 7.940 7.810 7.840 44,500 -0.08(-1.01%)
Aug 20, 2020 8.040 8.050 7.840 7.920 37,903 -0.04(-0.50%)
Aug 19, 2020 7.970 8.060 7.950 7.960 21,160 -0.06(-0.75%)
Aug 18, 2020 8.010 8.180 8.000 8.020 93,250 +0.09(+1.13%)
Aug 17, 2020 7.830 8.000 7.830 7.930 65,252 +0.05(+0.63%)
Aug 14, 2020 8.000 8.000 7.740 7.880 150,000 -0.10(-1.25%)
Aug 13, 2020 7.860 8.000 7.830 7.980 30,797 +0.05(+0.63%)
Aug 12, 2020 7.870 7.990 7.830 7.930 50,053 +0.06(+0.76%)
Aug 11, 2020 7.350 8.100 7.330 7.870 838,701 +1.07(+15.74%)
Aug 10, 2020 6.630 6.800 6.630 6.800 87,800 +0.17(+2.56%)
Aug 07, 2020 6.530 6.630 6.505 6.630 55,300 +0.13(+2.00%)
Aug 06, 2020 6.490 6.550 6.490 6.500 4,573 -0.05(-0.76%)
Aug 05, 2020 6.550 6.550 6.360 6.550 41,489 +0.05(+0.77%)
Aug 04, 2020 6.450 6.540 6.450 6.500 3,848 +0.01(+0.15%)
Aug 03, 2020 6.450 6.550 6.450 6.490 15,556 +0.03(+0.46%)
Jul 31, 2020 6.550 6.550 6.430 6.460 13,000 -0.05(-0.77%)
Jul 30, 2020 6.600 6.675 6.510 6.510 14,436 -0.17(-2.54%)
Jul 29, 2020 6.480 6.690 6.390 6.680 20,592 +0.25(+3.89%)
Jul 28, 2020 6.400 6.460 6.400 6.430 9,346 -0.02(-0.31%)
Jul 27, 2020 6.340 6.450 6.300 6.450 23,904 +0.11(+1.74%)
Jul 24, 2020 6.330 6.425 6.280 6.340 14,100 -0.04(-0.63%)
Jul 23, 2020 6.680 6.680 6.380 6.380 31,750 -0.20(-3.04%)
Jul 22, 2020 6.385 6.619 6.366 6.580 54,659 +0.19(+3.05%)
Jul 21, 2020 6.317 6.424 6.307 6.385 63,877 +0.09(+1.39%)
Jul 20, 2020 6.307 6.317 6.180 6.297 20,497 +0.02(+0.31%)
Jul 17, 2020 6.151 6.327 6.151 6.278 17,131 +0.14(+2.30%)
Jul 16, 2020 6.171 6.219 6.093 6.136 26,243 -0.00(-0.08%)
Jul 15, 2020 6.190 6.229 6.044 6.141 29,445 +0.08(+1.29%)
Jul 14, 2020 6.034 6.127 6.034 6.063 13,595 +0.07(+1.14%)
Jul 13, 2020 5.966 6.102 5.966 5.995 30,792 +0.10(+1.65%)
Jul 10, 2020 6.024 6.034 5.898 5.898 24,517 -0.09(-1.47%)
Jul 09, 2020 6.102 6.219 5.937 5.985 150,303 -0.17(-2.69%)
Jul 08, 2020 6.297 6.317 5.976 6.151 35,757 -0.12(-1.87%)
Jul 07, 2020 6.268 6.346 6.219 6.268 13,677 +0.03(+0.47%)
Jul 06, 2020 6.336 6.385 6.229 6.239 10,604 +0.01(+0.16%)
Jul 02, 2020 6.336 6.414 6.210 6.229 22,670 -0.15(-2.29%)
Jul 01, 2020 6.395 6.492 6.375 6.375 13,899 +0.01(+0.15%)
Jun 30, 2020 6.405 6.483 6.346 6.366 28,827 -0.01(-0.15%)
Jun 29, 2020 6.336 6.405 6.336 6.375 8,976 +0.02(+0.38%)
Jun 26, 2020 6.317 6.407 6.239 6.351 9,540 +0.01(+0.23%)
Jun 25, 2020 6.317 6.395 6.237 6.336 5,212 +0.00(+0.00%)
Jun 24, 2020 6.336 6.371 6.239 6.336 37,319 +0.00(+0.00%)
Jun 23, 2020 6.444 6.531 6.336 6.336 18,888 -0.13(-1.96%)
Jun 22, 2020 6.483 6.531 6.346 6.463 17,233 -0.02(-0.30%)
Jun 19, 2020 6.599 6.599 6.473 6.483 10,976 -0.04(-0.60%)
Jun 18, 2020 6.580 6.599 6.448 6.522 7,914 +0.04(+0.60%)
Jun 17, 2020 6.483 6.512 6.385 6.483 26,675 +0.01(+0.15%)
Jun 16, 2020 6.463 6.639 6.200 6.473 74,229 +0.11(+1.68%)
Jun 15, 2020 6.453 6.599 6.288 6.366 30,753 -0.13(-1.95%)
Jun 12, 2020 6.599 6.872 6.453 6.492 46,265 -0.02(-0.30%)
Jun 11, 2020 6.716 6.726 6.483 6.512 31,336 -0.31(-4.57%)
Jun 10, 2020 6.970 6.970 6.697 6.824 48,221 -0.19(-2.64%)
Jun 09, 2020 6.950 7.067 6.892 7.009 42,190 -0.03(-0.42%)
Jun 08, 2020 6.872 7.058 6.863 7.038 50,390 +0.20(+3.00%)
Jun 05, 2020 6.872 6.892 6.793 6.833 28,313 +0.05(+0.72%)
Jun 04, 2020 6.833 6.853 6.736 6.785 19,343 -0.05(-0.71%)
Jun 03, 2020 6.960 7.019 6.736 6.833 25,639 +0.02(+0.29%)
Jun 02, 2020 7.272 7.311 6.775 6.814 57,367 -0.23(-3.32%)
Jun 01, 2020 6.716 7.070 6.716 7.048 38,609 +0.34(+5.09%)
May 29, 2020 6.590 6.814 6.395 6.707 30,262 +0.05(+0.73%)
May 28, 2020 6.726 6.892 6.551 6.658 27,491 -0.07(-1.01%)
May 27, 2020 6.755 6.755 6.668 6.726 6,315 +0.06(+0.88%)
May 26, 2020 6.726 6.726 6.619 6.668 10,128 +0.10(+1.48%)
May 22, 2020 6.502 6.668 6.502 6.570 15,387 +0.04(+0.60%)
May 21, 2020 6.375 6.687 6.375 6.531 17,408 +0.06(+0.90%)
May 20, 2020 6.541 6.684 6.463 6.473 13,280 +0.03(+0.45%)
May 19, 2020 6.424 6.712 6.375 6.444 26,555 -0.01(-0.15%)
May 18, 2020 6.288 6.453 6.239 6.453 14,816 +0.30(+4.91%)
May 15, 2020 6.083 6.249 6.044 6.151 45,239 +0.05(+0.80%)
May 14, 2020 6.083 6.171 5.946 6.102 63,117 -0.02(-0.32%)
May 13, 2020 6.336 6.390 6.102 6.122 77,758 -0.22(-3.53%)
May 12, 2020 6.570 6.585 6.346 6.346 21,853 -0.19(-2.84%)
May 11, 2020 6.522 6.570 6.444 6.531 8,487 +0.01(+0.15%)
May 08, 2020 6.551 6.619 6.414 6.522 23,389 +0.03(+0.45%)
May 07, 2020 6.434 6.638 6.434 6.492 66,571 +0.03(+0.45%)
May 06, 2020 6.414 6.707 6.371 6.463 42,466 +0.04(+0.61%)
May 05, 2020 6.551 6.599 6.375 6.424 70,648 -0.01(-0.15%)
May 04, 2020 6.336 6.522 6.336 6.434 72,517 -0.02(-0.30%)
May 01, 2020 6.483 6.590 6.357 6.453 64,422 -0.05(-0.75%)
Apr 30, 2020 6.716 6.716 6.483 6.502 145,816 -0.11(-1.69%)
Apr 29, 2020 6.531 6.707 6.327 6.614 59,450 +0.30(+4.71%)
Apr 28, 2020 6.463 6.483 6.317 6.317 44,084 +0.02(+0.31%)
Apr 27, 2020 6.239 6.378 6.239 6.297 29,319 +0.19(+3.19%)
Apr 24, 2020 6.307 6.424 6.093 6.102 71,295 -0.33(-5.15%)
Apr 23, 2020 6.590 6.726 6.385 6.434 75,731 +0.01(+0.15%)
Apr 22, 2020 6.329 6.776 6.329 6.424 107,252 +0.10(+1.50%)
Apr 21, 2020 6.167 6.405 5.940 6.329 123,828 +0.15(+2.46%)
Apr 20, 2020 6.044 6.243 5.930 6.177 92,342 +0.18(+3.01%)
Apr 17, 2020 5.863 6.063 5.806 5.996 25,886 +0.20(+3.44%)
Apr 16, 2020 5.578 5.816 5.521 5.797 47,134 +0.22(+3.92%)
Apr 15, 2020 5.464 5.578 5.379 5.578 64,312 -0.15(-2.65%)
Apr 14, 2020 5.198 5.825 5.198 5.730 71,420 +0.59(+11.46%)
Apr 13, 2020 5.179 5.255 4.938 5.141 60,345 -0.03(-0.51%)
Apr 09, 2020 4.723 5.227 4.633 5.168 81,763 +0.67(+14.96%)
Apr 08, 2020 4.267 4.542 4.267 4.495 32,860 +0.27(+6.29%)
Apr 07, 2020 4.191 4.390 4.181 4.229 54,315 +0.20(+4.95%)
Apr 06, 2020 3.896 4.124 3.895 4.029 29,575 +0.26(+6.80%)
Apr 03, 2020 3.659 3.839 3.569 3.773 31,989 +0.13(+3.66%)
Apr 02, 2020 3.849 3.849 3.421 3.640 38,309 -0.19(-4.96%)
Apr 01, 2020 4.096 4.096 3.697 3.830 54,922 -0.32(-7.78%)
Mar 31, 2020 3.991 4.272 3.763 4.153 123,388 +0.17(+4.30%)
Mar 30, 2020 4.181 4.181 3.849 3.982 127,135 -0.13(-3.23%)
Mar 27, 2020 4.086 4.324 3.915 4.115 170,367 -0.03(-0.69%)
Mar 26, 2020 3.450 4.172 3.369 4.143 217,933 +0.79(+23.51%)
Mar 25, 2020 3.184 3.830 3.184 3.355 294,961 +0.12(+3.82%)
Mar 24, 2020 3.022 3.374 2.946 3.231 158,520 +0.35(+12.21%)
Mar 23, 2020 3.611 3.953 2.851 2.879 128,365 -1.04(-26.46%)
Mar 20, 2020 4.704 4.704 3.896 3.915 170,472 -0.84(-17.60%)
Mar 19, 2020 4.647 5.094 4.599 4.752 49,646 +0.29(+6.38%)
Mar 18, 2020 5.854 5.977 4.466 4.466 72,019 -1.66(-27.13%)
Mar 17, 2020 6.538 6.690 6.082 6.129 76,332 -0.43(-6.52%)
Mar 16, 2020 7.080 7.555 6.557 6.557 56,066 -1.00(-13.21%)
Mar 13, 2020 7.830 7.830 7.536 7.555 326,949 +0.06(+0.76%)
Mar 12, 2020 7.897 8.021 7.498 7.498 97,418 -0.63(-7.72%)
Mar 11, 2020 8.182 8.244 8.116 8.125 18,546 -0.21(-2.51%)
Mar 10, 2020 8.315 8.400 8.268 8.334 43,345 +0.34(+4.28%)
Mar 09, 2020 8.344 8.344 7.878 7.992 29,496 -0.69(-7.99%)
Mar 06, 2020 8.572 8.695 8.572 8.686 23,887 +0.01(+0.11%)
Mar 05, 2020 8.724 8.771 8.581 8.676 22,537 -0.21(-2.35%)
Mar 04, 2020 8.866 8.933 8.771 8.885 23,427 +0.10(+1.19%)
Mar 03, 2020 8.600 8.795 8.486 8.781 49,308 +0.10(+1.20%)
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.