Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.100 7.180 7.010 7.120 29,300 -0.08(-1.11%)
Apr 29, 2021 7.340 7.340 7.010 7.200 65,924 -0.01(-0.14%)
Apr 28, 2021 7.300 7.400 7.150 7.210 52,616 -0.05(-0.69%)
Apr 27, 2021 7.350 7.350 7.200 7.260 56,327 -0.02(-0.27%)
Apr 26, 2021 7.150 7.520 7.070 7.280 236,892 +0.12(+1.68%)
Apr 23, 2021 7.220 7.300 7.010 7.160 66,900 +0.04(+0.56%)
Apr 22, 2021 7.310 7.350 7.000 7.120 82,590 -0.19(-2.60%)
Apr 21, 2021 7.100 7.310 6.920 7.310 61,832 +0.21(+2.96%)
Apr 20, 2021 7.480 7.480 7.020 7.100 134,425 -0.26(-3.53%)
Apr 19, 2021 6.710 7.500 6.620 7.360 338,441 +0.61(+9.04%)
Apr 16, 2021 6.830 6.900 6.580 6.750 65,500 -0.11(-1.60%)
Apr 15, 2021 6.805 6.965 6.580 6.860 61,178 -0.08(-1.15%)
Apr 14, 2021 7.250 7.500 6.841 6.940 84,328 -0.15(-2.12%)
Apr 13, 2021 7.170 7.190 6.830 7.090 83,530 -0.10(-1.39%)
Apr 12, 2021 7.490 7.490 6.840 7.190 103,070 -0.26(-3.49%)
Apr 09, 2021 7.650 7.800 7.175 7.450 186,000 -0.13(-1.72%)
Apr 08, 2021 7.600 7.600 6.990 7.580 202,482 +0.02(+0.26%)
Apr 07, 2021 7.420 7.750 7.420 7.560 120,833 -0.13(-1.69%)
Apr 06, 2021 7.750 7.750 7.315 7.690 92,842 +0.06(+0.79%)
Apr 05, 2021 7.130 7.740 6.950 7.630 245,452 +0.67(+9.63%)
Apr 01, 2021 7.460 7.820 6.700 6.960 293,700 -0.49(-6.58%)
Mar 31, 2021 7.500 7.660 6.640 7.450 317,209 +0.03(+0.40%)
Mar 30, 2021 6.250 8.000 6.245 7.420 499,168 +1.17(+18.72%)
Mar 29, 2021 6.140 6.300 6.015 6.250 74,411 -0.04(-0.64%)
Mar 26, 2021 6.300 6.300 6.021 6.290 74,600 +0.03(+0.48%)
Mar 25, 2021 5.790 6.300 5.760 6.260 107,514 +0.37(+6.28%)
Mar 24, 2021 5.530 6.000 5.500 5.890 65,729 +0.38(+6.90%)
Mar 23, 2021 5.470 5.960 5.310 5.510 99,034 -0.07(-1.19%)
Mar 22, 2021 5.670 5.810 5.465 5.576 41,676 -0.08(-1.48%)
Mar 19, 2021 5.600 5.724 5.460 5.660 48,900 +0.03(+0.53%)
Mar 18, 2021 5.790 5.900 5.630 5.630 29,381 -0.22(-3.76%)
Mar 17, 2021 5.790 5.940 5.570 5.850 98,648 +0.06(+1.04%)
Mar 16, 2021 5.820 5.980 5.750 5.790 79,803 -0.04(-0.69%)
Mar 15, 2021 5.810 6.230 5.570 5.830 119,665 +0.05(+0.87%)
Mar 12, 2021 5.920 6.190 5.640 5.780 117,000 -0.22(-3.67%)
Mar 11, 2021 5.000 6.240 4.960 6.000 285,422 +1.10(+22.45%)
Mar 10, 2021 4.880 4.990 4.750 4.900 154,795 +0.02(+0.41%)
Mar 09, 2021 5.030 5.245 4.800 4.880 168,593 +0.02(+0.41%)
Mar 08, 2021 4.910 5.060 4.800 4.860 77,838 -0.19(-3.76%)
Mar 05, 2021 5.060 5.100 4.630 5.050 65,700 +0.08(+1.61%)
Mar 04, 2021 5.560 5.610 4.610 4.970 382,519 -0.65(-11.57%)
Mar 03, 2021 5.950 5.950 5.570 5.620 75,876 -0.24(-4.10%)
Mar 02, 2021 5.680 5.920 5.640 5.860 76,788 +0.18(+3.17%)
Mar 01, 2021 5.710 5.800 5.513 5.680 80,739 +0.09(+1.61%)
Feb 26, 2021 5.990 6.000 5.590 5.590 102,800 -0.46(-7.60%)
Feb 25, 2021 6.170 6.260 5.900 6.050 116,417 -0.12(-1.94%)
Feb 24, 2021 6.320 6.500 6.100 6.170 108,983 -0.16(-2.53%)
Feb 23, 2021 6.090 6.380 5.690 6.330 148,524 +0.16(+2.59%)
Feb 22, 2021 6.750 6.807 6.090 6.170 214,582 -0.65(-9.53%)
Feb 19, 2021 6.770 7.110 6.690 6.820 68,500 +0.09(+1.34%)
Feb 18, 2021 7.000 7.150 6.490 6.730 136,278 -0.23(-3.30%)
Feb 17, 2021 7.480 7.480 6.940 6.960 140,998 -0.40(-5.43%)
Feb 16, 2021 7.650 7.700 7.300 7.360 324,191 +0.06(+0.82%)
Feb 12, 2021 7.500 7.890 7.120 7.300 148,600 -0.16(-2.14%)
Feb 11, 2021 8.390 8.400 7.280 7.460 397,163 -0.62(-7.67%)
Feb 10, 2021 8.120 8.280 7.830 8.080 399,320 +0.48(+6.32%)
Feb 09, 2021 6.990 7.889 6.990 7.600 295,731 -0.17(-2.19%)
Feb 08, 2021 6.800 8.090 6.510 7.770 592,283 +0.99(+14.60%)
Feb 05, 2021 6.320 6.800 6.230 6.780 284,900 +0.51(+8.13%)
Feb 04, 2021 6.300 6.300 6.200 6.270 294,016 -0.03(-0.48%)
Feb 03, 2021 5.900 6.300 5.850 6.300 225,947 +0.51(+8.81%)
Feb 02, 2021 5.530 5.840 5.470 5.790 177,943 +0.28(+5.08%)
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.