Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.060 6.080 5.941 6.050 120,300 +0.00(+0.00%)
Jan 28, 2021 6.050 6.090 6.010 6.050 124,541 +0.05(+0.83%)
Jan 27, 2021 5.810 6.100 5.690 6.000 208,798 +0.01(+0.17%)
Jan 26, 2021 6.050 6.050 5.880 5.990 60,949 -0.01(-0.17%)
Jan 25, 2021 5.920 6.000 5.800 6.000 75,086 -0.04(-0.66%)
Jan 22, 2021 5.820 6.040 5.810 6.040 80,200 +0.13(+2.20%)
Jan 21, 2021 5.860 5.980 5.820 5.910 61,267 +0.00(+0.00%)
Jan 20, 2021 5.850 5.950 5.770 5.910 76,323 +0.06(+1.03%)
Jan 19, 2021 6.020 6.030 5.840 5.850 58,750 -0.20(-3.31%)
Jan 15, 2021 6.040 6.110 5.960 6.050 52,100 -0.05(-0.82%)
Jan 14, 2021 6.150 6.160 6.030 6.100 68,438 +0.01(+0.16%)
Jan 13, 2021 6.050 6.100 5.970 6.090 49,823 +0.00(+0.00%)
Jan 12, 2021 6.010 6.140 6.000 6.090 63,488 +0.11(+1.84%)
Jan 11, 2021 6.000 6.090 5.920 5.980 29,934 -0.14(-2.29%)
Jan 08, 2021 6.080 6.155 6.060 6.120 69,900 -0.01(-0.16%)
Jan 07, 2021 5.980 6.160 5.860 6.130 175,008 +0.11(+1.83%)
Jan 06, 2021 5.780 6.180 5.780 6.020 162,745 +0.39(+6.93%)
Jan 05, 2021 5.560 5.790 5.560 5.630 73,605 +0.04(+0.72%)
Jan 04, 2021 5.790 5.790 5.590 5.590 66,911 -0.14(-2.44%)
Dec 31, 2020 5.730 5.730 5.730 32,187 -0.08(-1.38%)
Dec 30, 2020 5.870 5.940 5.790 5.810 32,187 -0.04(-0.68%)
Dec 29, 2020 6.018 6.018 5.790 5.850 48,951 -0.14(-2.34%)
Dec 28, 2020 5.930 6.070 5.840 5.990 75,538 +0.10(+1.70%)
Dec 24, 2020 5.820 5.930 5.800 5.890 22,400 +0.04(+0.68%)
Dec 23, 2020 5.740 5.870 5.690 5.850 33,151 +0.11(+1.92%)
Dec 22, 2020 5.810 5.820 5.720 5.740 52,295 -0.06(-1.03%)
Dec 21, 2020 5.850 5.880 5.700 5.800 72,486 -0.11(-1.86%)
Dec 18, 2020 6.260 6.260 5.880 5.910 261,700 -0.32(-5.14%)
Dec 17, 2020 6.190 6.280 6.120 6.230 49,904 +0.06(+0.97%)
Dec 16, 2020 6.260 6.350 6.090 6.170 66,944 -0.19(-2.99%)
Dec 15, 2020 6.140 6.381 6.050 6.360 73,192 +0.26(+4.26%)
Dec 14, 2020 6.190 6.230 6.100 6.100 59,675 -0.07(-1.13%)
Dec 11, 2020 6.150 6.240 6.030 6.170 36,300 +0.04(+0.65%)
Dec 10, 2020 6.400 6.430 6.080 6.130 41,290 -0.34(-5.26%)
Dec 09, 2020 6.520 6.580 6.450 6.470 133,550 -0.03(-0.46%)
Dec 08, 2020 6.150 6.500 6.130 6.500 77,359 +0.23(+3.67%)
Dec 07, 2020 6.290 6.390 6.270 6.270 32,261 -0.06(-0.95%)
Dec 04, 2020 6.140 6.400 6.140 6.330 55,700 +0.14(+2.26%)
Dec 03, 2020 6.270 6.270 6.190 6.190 28,626 -0.06(-0.96%)
Dec 02, 2020 6.410 6.510 6.190 6.250 50,681 -0.15(-2.34%)
Dec 01, 2020 6.460 6.610 6.340 6.400 110,783 +0.06(+0.95%)
Nov 30, 2020 6.360 6.490 6.300 6.340 75,814 -0.13(-2.01%)
Nov 27, 2020 6.320 6.480 6.240 6.470 47,000 +0.09(+1.41%)
Nov 25, 2020 6.300 6.430 6.220 6.380 66,300 +0.02(+0.31%)
Nov 24, 2020 6.070 6.400 6.010 6.360 109,177 +0.35(+5.82%)
Nov 23, 2020 6.080 6.080 5.980 6.010 97,096 -0.04(-0.66%)
Nov 20, 2020 5.980 6.200 5.920 6.050 92,800 -0.04(-0.66%)
Nov 19, 2020 6.050 6.120 5.900 6.090 45,520 +0.02(+0.33%)
Nov 18, 2020 6.220 6.380 6.030 6.070 70,478 -0.17(-2.72%)
Nov 17, 2020 6.250 6.480 6.200 6.240 92,880 -0.12(-1.89%)
Nov 16, 2020 6.140 6.380 6.040 6.360 105,370 +0.33(+5.47%)
Nov 13, 2020 5.860 6.120 5.860 6.030 42,700 +0.13(+2.20%)
Nov 12, 2020 6.090 6.090 5.840 5.900 44,741 -0.29(-4.68%)
Nov 11, 2020 6.230 6.340 6.130 6.190 44,404 -0.10(-1.59%)
Nov 10, 2020 6.180 6.420 6.160 6.290 168,183 +0.07(+1.13%)
Nov 09, 2020 6.010 6.430 5.960 6.220 201,327 +0.66(+11.87%)
Nov 06, 2020 5.700 5.790 5.560 5.560 46,300 -0.14(-2.46%)
Nov 05, 2020 5.720 5.980 5.660 5.700 49,185 -0.05(-0.87%)
Nov 04, 2020 5.890 6.010 5.650 5.750 66,104 -0.34(-5.58%)
Nov 03, 2020 5.910 6.150 5.910 6.090 111,188 +0.26(+4.46%)
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.