Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.431 8.719 8.173 8.192 620,263 -0.15(-1.84%)
May 27, 2021 8.154 8.398 8.058 8.345 445,882 +0.25(+3.08%)
May 26, 2021 7.665 8.259 7.665 8.096 586,359 +0.45(+5.89%)
May 25, 2021 7.770 7.876 7.597 7.646 315,325 -0.11(-1.36%)
May 24, 2021 7.703 7.857 7.665 7.751 384,548 +0.09(+1.12%)
May 21, 2021 7.722 7.761 7.617 7.665 413,573 +0.04(+0.50%)
May 20, 2021 7.492 7.732 7.368 7.627 591,493 +0.15(+2.05%)
May 19, 2021 7.205 7.483 7.138 7.473 441,656 +0.11(+1.43%)
May 18, 2021 7.215 7.483 7.128 7.368 503,697 +0.17(+2.40%)
May 17, 2021 7.023 7.219 6.994 7.195 629,886 +0.15(+2.18%)
May 14, 2021 7.013 7.100 6.903 7.042 391,704 +0.12(+1.80%)
May 13, 2021 6.994 7.071 6.630 6.918 884,048 -0.09(-1.23%)
May 12, 2021 6.966 7.119 6.908 7.004 832,855 -0.12(-1.75%)
May 11, 2021 6.812 7.330 6.803 7.128 1,237,840 -0.14(-1.98%)
May 10, 2021 7.531 7.531 7.217 7.272 744,587 -0.30(-3.92%)
May 07, 2021 7.780 7.892 7.358 7.569 1,422,483 -0.34(-4.24%)
May 06, 2021 8.288 8.288 7.799 7.904 945,364 -0.32(-3.85%)
May 05, 2021 8.374 8.527 8.134 8.221 890,422 +0.01(+0.12%)
May 04, 2021 8.479 9.093 8.058 8.211 3,552,183 -0.31(-3.60%)
May 03, 2021 8.221 8.719 8.154 8.518 936,175 +0.31(+3.73%)
Apr 30, 2021 8.566 8.566 8.110 8.211 405,691 -0.30(-3.49%)
Apr 29, 2021 8.661 8.690 8.336 8.508 295,884 -0.07(-0.78%)
Apr 28, 2021 8.451 8.628 8.316 8.575 390,232 +0.05(+0.56%)
Apr 27, 2021 8.604 8.681 8.384 8.527 484,153 +0.10(+1.14%)
Apr 26, 2021 8.441 8.527 8.326 8.431 291,867 +0.09(+1.03%)
Apr 23, 2021 8.173 8.412 8.154 8.345 277,419 +0.17(+2.11%)
Apr 22, 2021 8.269 8.307 8.048 8.173 317,129 -0.02(-0.23%)
Apr 21, 2021 7.828 8.211 7.770 8.192 378,507 +0.27(+3.39%)
Apr 20, 2021 8.058 8.058 7.818 7.924 593,594 -0.19(-2.36%)
Apr 19, 2021 8.498 8.575 8.048 8.115 438,963 -0.44(-5.15%)
Apr 16, 2021 8.652 8.652 8.419 8.556 426,565 -0.11(-1.33%)
Apr 15, 2021 8.920 8.920 8.355 8.671 516,424 -0.15(-1.74%)
Apr 14, 2021 8.719 8.958 8.719 8.824 438,946 +0.14(+1.66%)
Apr 13, 2021 8.575 8.709 8.479 8.681 491,191 +0.15(+1.80%)
Apr 12, 2021 8.776 8.824 8.451 8.527 480,051 -0.15(-1.77%)
Apr 09, 2021 8.585 8.872 8.508 8.681 622,679 +0.10(+1.12%)
Apr 08, 2021 8.863 8.930 8.489 8.585 819,101 -0.22(-2.50%)
Apr 07, 2021 8.920 9.006 8.690 8.805 928,052 -0.14(-1.61%)
Apr 06, 2021 8.987 9.121 8.843 8.949 457,498 -0.10(-1.06%)
Apr 05, 2021 9.351 9.399 8.958 9.045 465,578 -0.18(-1.97%)
Apr 01, 2021 9.457 9.466 9.102 9.227 528,954 +0.05(+0.52%)
Mar 31, 2021 8.709 9.255 8.709 9.179 1,086,036 +0.19(+2.13%)
Mar 30, 2021 8.776 9.102 8.661 8.987 439,558 +0.15(+1.74%)
Mar 29, 2021 9.102 9.198 8.824 8.834 857,419 -0.30(-3.25%)
Mar 26, 2021 9.390 9.442 8.623 9.131 2,608,971 -0.19(-2.06%)
Mar 25, 2021 8.968 9.428 8.910 9.322 716,878 +0.18(+1.99%)
Mar 24, 2021 9.725 9.830 9.102 9.140 616,061 -0.46(-4.79%)
Mar 23, 2021 10.21 10.24 9.524 9.600 573,937 -0.63(-6.18%)
Mar 22, 2021 9.917 10.40 9.869 10.23 890,002 +0.60(+6.27%)
Mar 19, 2021 9.763 9.926 9.495 9.629 825,577 -0.06(-0.59%)
Mar 18, 2021 10.03 10.18 9.591 9.687 748,308 -0.51(-4.98%)
Mar 17, 2021 9.706 10.32 9.677 10.19 894,543 -0.03(-0.28%)
Mar 16, 2021 10.55 10.68 10.02 10.22 758,116 -0.19(-1.84%)
Mar 15, 2021 10.62 10.62 10.16 10.41 1,122,775 -0.21(-1.98%)
Mar 12, 2021 10.22 11.19 10.09 10.63 3,824,898 -0.04(-0.36%)
Mar 11, 2021 10.18 11.00 10.02 10.66 1,429,140 +0.64(+6.40%)
Mar 10, 2021 9.936 10.31 9.706 10.02 1,244,678 +0.13(+1.36%)
Mar 09, 2021 9.581 10.12 9.313 9.888 1,381,986 +0.65(+7.05%)
Mar 08, 2021 9.485 10.14 9.160 9.236 1,627,251 -0.01(-0.10%)
Mar 05, 2021 9.198 9.658 8.288 9.246 2,304,416 +0.00(+0.00%)
Mar 04, 2021 9.974 9.974 8.815 9.246 1,598,335 -0.32(-3.31%)
Mar 03, 2021 10.01 10.10 9.485 9.562 1,007,290 -0.30(-3.01%)
Mar 02, 2021 10.15 10.21 9.830 9.859 772,875 -0.27(-2.65%)
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.