Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 7.750 8.060 7.630 7.710 119,164 -0.09(-1.15%)
Apr 16, 2021 8.220 8.290 7.700 7.800 218,700 -0.50(-6.02%)
Apr 15, 2021 8.080 8.350 7.830 8.300 157,919 +0.34(+4.27%)
Apr 14, 2021 7.630 8.340 7.510 7.960 126,112 +0.36(+4.74%)
Apr 13, 2021 7.760 7.990 7.510 7.600 248,795 -0.42(-5.24%)
Apr 12, 2021 8.060 8.160 7.740 8.020 104,268 +0.00(+0.00%)
Apr 09, 2021 8.090 8.340 7.990 8.020 103,800 -0.04(-0.50%)
Apr 08, 2021 8.090 8.440 7.800 8.060 94,445 +0.04(+0.50%)
Apr 07, 2021 8.700 8.960 8.020 8.020 380,702 -0.74(-8.45%)
Apr 06, 2021 8.910 9.240 8.480 8.760 273,000 -0.14(-1.57%)
Apr 05, 2021 10.06 10.11 8.770 8.900 270,558 -1.05(-10.55%)
Apr 01, 2021 9.550 10.77 9.414 9.950 376,800 +0.20(+2.05%)
Mar 31, 2021 9.650 9.750 9.270 9.750 291,681 +0.07(+0.72%)
Mar 30, 2021 8.630 9.880 8.330 9.680 713,171 +1.24(+14.69%)
Mar 29, 2021 8.840 9.300 8.100 8.440 322,630 -0.37(-4.20%)
Mar 26, 2021 8.380 8.950 8.300 8.810 153,200 +0.43(+5.13%)
Mar 25, 2021 7.780 8.430 7.490 8.380 636,994 +0.34(+4.23%)
Mar 24, 2021 7.730 8.700 7.730 8.040 317,286 +0.31(+4.01%)
Mar 23, 2021 8.150 8.190 7.640 7.730 371,944 -0.47(-5.73%)
Mar 22, 2021 8.650 8.980 7.920 8.200 418,523 -0.36(-4.21%)
Mar 19, 2021 8.600 9.690 8.150 8.560 1,105,200 +0.04(+0.47%)
Mar 18, 2021 7.940 8.790 7.530 8.520 1,528,615 +0.56(+7.04%)
Mar 17, 2021 7.170 8.290 7.130 7.960 963,839 +0.14(+1.79%)
Mar 16, 2021 5.730 9.480 5.490 7.820 5,050,137 +1.38(+21.43%)
Mar 15, 2021 4.900 7.090 4.800 6.440 3,605,896 +1.37(+27.02%)
Mar 12, 2021 4.120 5.450 4.120 5.070 1,147,300 +0.83(+19.58%)
Mar 11, 2021 4.090 4.244 4.060 4.240 178,314 +0.15(+3.67%)
Mar 10, 2021 4.110 4.430 3.990 4.090 978,385 +0.12(+3.02%)
Mar 09, 2021 4.210 4.306 3.950 3.970 527,004 -0.20(-4.80%)
Mar 08, 2021 4.370 5.220 4.130 4.170 1,640,896 -0.16(-3.70%)
Mar 05, 2021 4.940 5.090 4.252 4.330 625,000 -0.61(-12.35%)
Mar 04, 2021 5.460 5.470 4.820 4.940 138,628 -0.58(-10.51%)
Mar 03, 2021 5.310 5.890 5.280 5.520 296,106 +0.08(+1.47%)
Mar 02, 2021 5.130 5.570 5.050 5.440 604,691 +0.31(+6.04%)
Mar 01, 2021 5.020 5.460 5.020 5.130 639,338 +0.22(+4.48%)
Feb 26, 2021 5.030 5.434 4.910 4.910 297,400 -0.12(-2.39%)
Feb 25, 2021 5.410 5.610 4.960 5.030 658,720 -0.29(-5.45%)
Feb 24, 2021 4.970 5.660 4.970 5.320 621,310 +0.36(+7.26%)
Feb 23, 2021 4.990 5.250 4.550 4.960 708,724 -0.19(-3.69%)
Feb 22, 2021 4.810 5.570 4.810 5.150 684,377 +0.21(+4.25%)
Feb 19, 2021 4.950 5.240 4.712 4.940 468,100 +0.12(+2.49%)
Feb 18, 2021 4.710 5.000 4.580 4.820 311,847 +0.06(+1.26%)
Feb 17, 2021 5.020 5.130 4.660 4.760 281,094 -0.06(-1.24%)
Feb 16, 2021 4.900 5.570 4.800 4.820 789,709 -0.01(-0.21%)
Feb 12, 2021 5.110 5.610 4.770 4.830 641,300 -0.27(-5.29%)
Feb 11, 2021 5.120 5.630 5.100 5.100 470,525 -0.36(-6.59%)
Feb 10, 2021 4.560 5.630 4.560 5.460 2,000,638 +0.93(+20.53%)
Feb 09, 2021 4.560 4.850 4.520 4.530 357,860 -0.02(-0.44%)
Feb 08, 2021 4.550 4.800 4.390 4.550 313,407 +0.03(+0.66%)
Feb 05, 2021 4.650 4.790 4.400 4.520 120,200 -0.11(-2.38%)
Feb 04, 2021 4.550 4.850 4.420 4.630 436,891 +0.11(+2.43%)
Feb 03, 2021 4.200 4.550 4.140 4.520 364,910 +0.37(+8.92%)
Feb 02, 2021 3.910 4.180 3.710 4.150 274,818 +0.23(+5.87%)
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.