Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.414 9.429 9.281 9.281 537,262 -0.11(-1.22%)
May 27, 2021 9.319 9.453 9.252 9.395 609,816 +0.10(+1.13%)
May 26, 2021 9.109 9.319 9.062 9.290 305,883 +0.23(+2.53%)
May 25, 2021 9.157 9.243 9.062 9.062 431,528 -0.04(-0.42%)
May 24, 2021 9.023 9.138 9.023 9.100 446,898 +0.12(+1.38%)
May 21, 2021 9.081 9.109 8.966 8.976 431,021 +0.05(+0.53%)
May 20, 2021 8.918 9.042 8.871 8.928 415,292 +0.00(+0.00%)
May 19, 2021 8.794 8.938 8.709 8.928 305,139 +0.07(+0.75%)
May 18, 2021 8.938 9.248 8.861 8.861 591,975 -0.02(-0.21%)
May 17, 2021 8.718 8.918 8.709 8.880 536,914 +0.10(+1.20%)
May 14, 2021 8.594 8.837 8.519 8.775 442,921 +0.26(+3.02%)
May 13, 2021 8.575 8.701 8.432 8.518 617,830 +0.06(+0.68%)
May 12, 2021 8.413 8.575 8.356 8.461 650,062 -0.05(-0.56%)
May 11, 2021 8.298 8.604 8.222 8.508 795,919 +0.02(+0.22%)
May 10, 2021 8.642 8.680 8.480 8.489 691,746 -0.22(-2.52%)
May 07, 2021 8.709 8.814 8.647 8.709 867,546 +0.08(+0.88%)
May 06, 2021 8.413 8.651 8.360 8.632 829,157 +0.16(+1.91%)
May 05, 2021 8.384 8.523 8.356 8.470 528,894 +0.15(+1.83%)
May 04, 2021 8.165 8.327 8.031 8.318 826,455 +0.10(+1.16%)
May 03, 2021 8.308 8.403 8.203 8.222 810,349 -0.06(-0.69%)
Apr 30, 2021 8.356 8.623 8.232 8.279 818,054 -0.16(-1.92%)
Apr 29, 2021 8.394 8.628 8.289 8.442 839,141 +0.08(+0.91%)
Apr 28, 2021 8.489 8.680 8.289 8.365 1,139,188 -0.42(-4.78%)
Apr 27, 2021 9.186 9.186 8.728 8.785 746,032 -0.33(-3.66%)
Apr 26, 2021 8.995 9.214 8.985 9.119 491,544 +0.13(+1.49%)
Apr 23, 2021 8.670 9.062 8.670 8.985 528,909 +0.32(+3.74%)
Apr 22, 2021 8.709 8.861 8.651 8.661 443,823 +0.00(+0.00%)
Apr 21, 2021 8.499 8.685 8.356 8.661 388,811 +0.15(+1.79%)
Apr 20, 2021 8.794 8.804 8.403 8.508 558,708 -0.31(-3.46%)
Apr 19, 2021 9.004 9.052 8.661 8.814 672,943 -0.29(-3.14%)
Apr 16, 2021 8.747 9.147 8.527 9.100 1,919,276 +0.37(+4.26%)
Apr 15, 2021 8.737 8.794 8.546 8.728 757,704 +0.09(+0.99%)
Apr 14, 2021 8.632 8.866 8.632 8.642 875,387 +0.01(+0.11%)
Apr 13, 2021 8.556 8.661 8.327 8.632 1,209,566 +0.10(+1.23%)
Apr 12, 2021 9.071 9.081 8.279 8.527 1,275,391 -0.55(-6.09%)
Apr 09, 2021 9.147 9.214 9.023 9.081 433,506 -0.16(-1.75%)
Apr 08, 2021 9.233 9.290 9.081 9.243 255,743 +0.10(+1.15%)
Apr 07, 2021 9.252 9.290 9.071 9.138 437,748 -0.12(-1.34%)
Apr 06, 2021 9.224 9.395 9.195 9.262 323,865 -0.09(-0.92%)
Apr 05, 2021 9.414 9.414 9.224 9.348 268,901 +0.06(+0.62%)
Apr 01, 2021 9.262 9.434 9.195 9.290 382,031 +0.12(+1.35%)
Mar 31, 2021 8.909 9.224 8.871 9.166 643,857 +0.34(+3.89%)
Mar 30, 2021 8.709 8.871 8.546 8.823 465,175 -0.01(-0.11%)
Mar 29, 2021 9.128 9.195 8.747 8.833 565,720 -0.31(-3.44%)
Mar 26, 2021 8.909 9.147 8.804 9.147 563,820 +0.27(+3.01%)
Mar 25, 2021 8.899 8.923 8.594 8.880 628,953 -0.09(-0.96%)
Mar 24, 2021 9.720 9.786 8.918 8.966 1,003,873 -0.68(-7.02%)
Mar 23, 2021 9.968 10.14 9.624 9.643 929,526 -0.33(-3.35%)
Mar 22, 2021 9.815 10.23 9.815 9.977 1,086,436 +0.20(+2.05%)
Mar 19, 2021 9.510 9.806 9.491 9.777 1,635,269 +0.27(+2.81%)
Mar 18, 2021 9.596 9.891 9.472 9.510 807,299 -0.26(-2.64%)
Mar 17, 2021 9.500 9.815 9.434 9.767 550,466 +0.11(+1.19%)
Mar 16, 2021 9.729 9.825 9.538 9.653 329,641 -0.08(-0.78%)
Mar 15, 2021 9.691 9.815 9.538 9.729 454,437 +0.10(+0.99%)
Mar 12, 2021 9.634 9.844 9.519 9.634 878,021 -0.15(-1.56%)
Mar 11, 2021 9.538 9.844 9.519 9.786 855,023 +0.28(+2.91%)
Mar 10, 2021 9.395 9.643 9.348 9.510 1,098,253 +0.27(+2.89%)
Mar 09, 2021 8.938 9.424 8.885 9.243 953,274 +0.51(+5.79%)
Mar 08, 2021 8.709 8.871 8.632 8.737 577,401 -0.02(-0.22%)
Mar 05, 2021 8.651 8.785 8.222 8.756 847,304 +0.09(+0.99%)
Mar 04, 2021 9.004 9.271 8.642 8.670 864,910 -0.40(-4.42%)
Mar 03, 2021 9.138 9.329 8.995 9.071 1,018,618 -0.04(-0.42%)
Mar 02, 2021 9.233 9.252 9.109 9.109 638,251 -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.