Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.415 9.429 9.282 9.282 537,228 -0.11(-1.22%)
May 27, 2021 9.320 9.453 9.253 9.396 609,778 +0.10(+1.13%)
May 26, 2021 9.110 9.320 9.062 9.291 305,864 +0.23(+2.53%)
May 25, 2021 9.158 9.243 9.062 9.062 431,501 -0.04(-0.42%)
May 24, 2021 9.024 9.138 9.024 9.100 446,870 +0.12(+1.38%)
May 21, 2021 9.081 9.110 8.967 8.976 430,994 +0.05(+0.53%)
May 20, 2021 8.919 9.043 8.871 8.929 415,266 +0.00(+0.00%)
May 19, 2021 8.795 8.938 8.709 8.929 305,120 +0.07(+0.75%)
May 18, 2021 8.938 9.248 8.862 8.862 591,938 -0.02(-0.21%)
May 17, 2021 8.719 8.919 8.709 8.881 536,880 +0.10(+1.20%)
May 14, 2021 8.595 8.838 8.519 8.776 442,893 +0.26(+3.02%)
May 13, 2021 8.576 8.701 8.433 8.518 617,791 +0.06(+0.68%)
May 12, 2021 8.413 8.576 8.356 8.461 650,021 -0.05(-0.56%)
May 11, 2021 8.299 8.604 8.223 8.509 795,869 +0.02(+0.22%)
May 10, 2021 8.642 8.681 8.480 8.490 691,703 -0.22(-2.52%)
May 07, 2021 8.709 8.814 8.647 8.709 867,491 +0.08(+0.88%)
May 06, 2021 8.413 8.652 8.361 8.633 829,105 +0.16(+1.91%)
May 05, 2021 8.385 8.523 8.356 8.471 528,860 +0.15(+1.83%)
May 04, 2021 8.165 8.328 8.032 8.318 826,403 +0.10(+1.16%)
May 03, 2021 8.309 8.404 8.204 8.223 810,298 -0.06(-0.69%)
Apr 30, 2021 8.356 8.623 8.232 8.280 818,002 -0.16(-1.92%)
Apr 29, 2021 8.394 8.628 8.289 8.442 839,088 +0.08(+0.91%)
Apr 28, 2021 8.490 8.681 8.289 8.366 1,139,117 -0.42(-4.78%)
Apr 27, 2021 9.186 9.186 8.728 8.786 745,985 -0.33(-3.66%)
Apr 26, 2021 8.995 9.215 8.986 9.119 491,513 +0.13(+1.49%)
Apr 23, 2021 8.671 9.062 8.671 8.986 528,876 +0.32(+3.74%)
Apr 22, 2021 8.709 8.862 8.652 8.661 443,796 +0.00(+0.00%)
Apr 21, 2021 8.499 8.685 8.356 8.661 388,786 +0.15(+1.79%)
Apr 20, 2021 8.795 8.805 8.404 8.509 558,672 -0.31(-3.46%)
Apr 19, 2021 9.005 9.053 8.661 8.814 672,900 -0.29(-3.14%)
Apr 16, 2021 8.747 9.148 8.528 9.100 1,919,156 +0.37(+4.26%)
Apr 15, 2021 8.738 8.795 8.547 8.728 757,657 +0.09(+0.99%)
Apr 14, 2021 8.633 8.867 8.633 8.642 875,332 +0.01(+0.11%)
Apr 13, 2021 8.557 8.661 8.328 8.633 1,209,490 +0.10(+1.23%)
Apr 12, 2021 9.072 9.081 8.280 8.528 1,275,311 -0.55(-6.09%)
Apr 09, 2021 9.148 9.215 9.024 9.081 433,479 -0.16(-1.75%)
Apr 08, 2021 9.234 9.291 9.081 9.243 255,727 +0.10(+1.15%)
Apr 07, 2021 9.253 9.291 9.072 9.138 437,721 -0.12(-1.34%)
Apr 06, 2021 9.224 9.396 9.196 9.262 323,845 -0.09(-0.92%)
Apr 05, 2021 9.415 9.415 9.224 9.348 268,884 +0.06(+0.62%)
Apr 01, 2021 9.262 9.434 9.196 9.291 382,007 +0.12(+1.35%)
Mar 31, 2021 8.910 9.224 8.871 9.167 643,817 +0.34(+3.89%)
Mar 30, 2021 8.709 8.871 8.547 8.824 465,146 -0.01(-0.11%)
Mar 29, 2021 9.129 9.196 8.747 8.833 565,685 -0.31(-3.44%)
Mar 26, 2021 8.910 9.148 8.805 9.148 563,785 +0.27(+3.01%)
Mar 25, 2021 8.900 8.924 8.595 8.881 628,914 -0.09(-0.96%)
Mar 24, 2021 9.720 9.787 8.919 8.967 1,003,810 -0.68(-7.02%)
Mar 23, 2021 9.968 10.14 9.625 9.644 929,468 -0.33(-3.35%)
Mar 22, 2021 9.816 10.23 9.816 9.978 1,086,367 +0.20(+2.05%)
Mar 19, 2021 9.510 9.806 9.491 9.778 1,635,166 +0.27(+2.81%)
Mar 18, 2021 9.596 9.892 9.472 9.510 807,249 -0.26(-2.64%)
Mar 17, 2021 9.501 9.816 9.434 9.768 550,432 +0.11(+1.19%)
Mar 16, 2021 9.730 9.825 9.539 9.654 329,620 -0.08(-0.78%)
Mar 15, 2021 9.692 9.816 9.539 9.730 454,409 +0.10(+0.99%)
Mar 12, 2021 9.634 9.844 9.520 9.634 877,966 -0.15(-1.56%)
Mar 11, 2021 9.539 9.844 9.520 9.787 854,969 +0.28(+2.91%)
Mar 10, 2021 9.396 9.644 9.348 9.510 1,098,184 +0.27(+2.89%)
Mar 09, 2021 8.938 9.425 8.886 9.243 953,214 +0.51(+5.79%)
Mar 08, 2021 8.709 8.871 8.633 8.738 577,365 -0.02(-0.22%)
Mar 05, 2021 8.652 8.786 8.223 8.757 847,250 +0.09(+0.99%)
Mar 04, 2021 9.005 9.272 8.642 8.671 864,856 -0.40(-4.42%)
Mar 03, 2021 9.138 9.329 8.995 9.072 1,018,554 -0.04(-0.42%)
Mar 02, 2021 9.234 9.253 9.110 9.110 638,210 -0.09(-0.93%)
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.