Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 6.780 6.940 6.760 6.935 1,500,760 +0.02(+0.36%)
Apr 08, 2021 6.910 6.940 6.810 6.910 1,055,546 -0.21(-2.88%)
Apr 07, 2021 7.008 7.140 7.000 7.115 970,159 +0.01(+0.14%)
Apr 06, 2021 7.040 7.150 7.035 7.105 935,621 +0.04(+0.50%)
Apr 05, 2021 6.920 7.120 6.885 7.070 1,514,884 +0.22(+3.21%)
Apr 01, 2021 6.742 6.870 6.735 6.850 716,100 +0.04(+0.66%)
Mar 31, 2021 6.782 6.910 6.660 6.805 2,109,442 -0.02(-0.22%)
Mar 30, 2021 6.560 6.850 6.550 6.820 3,068,042 +0.31(+4.76%)
Mar 29, 2021 6.433 6.580 6.400 6.510 2,053,291 +0.01(+0.15%)
Mar 26, 2021 6.412 6.580 6.410 6.500 3,596,000 +0.06(+0.93%)
Mar 25, 2021 6.185 6.450 6.140 6.440 1,204,859 +0.15(+2.38%)
Mar 24, 2021 6.340 6.440 6.270 6.290 3,695,223 -0.31(-4.70%)
Mar 23, 2021 6.970 7.080 6.450 6.600 1,569,841 -0.48(-6.78%)
Mar 22, 2021 7.012 7.200 7.000 7.080 1,312,428 -0.29(-3.87%)
Mar 19, 2021 6.990 7.420 6.980 7.365 2,484,500 +0.08(+1.03%)
Mar 18, 2021 7.370 7.420 7.250 7.290 774,940 -0.19(-2.54%)
Mar 17, 2021 7.170 7.500 7.120 7.480 1,313,098 +0.12(+1.63%)
Mar 16, 2021 7.317 7.430 7.260 7.360 1,743,600 +0.00(+0.00%)
Mar 15, 2021 7.070 7.380 7.035 7.360 4,275,536 +0.44(+6.36%)
Mar 12, 2021 6.710 6.930 6.710 6.920 556,100 +0.08(+1.17%)
Mar 11, 2021 6.780 6.890 6.710 6.840 221,127 -0.01(-0.15%)
Mar 10, 2021 6.960 6.960 6.740 6.850 378,487 -0.12(-1.72%)
Mar 09, 2021 6.625 7.010 6.600 6.970 644,764 +0.31(+4.65%)
Mar 08, 2021 6.575 6.770 6.550 6.660 319,431 +0.08(+1.22%)
Mar 05, 2021 6.625 6.850 6.380 6.580 279,400 -0.04(-0.60%)
Mar 04, 2021 6.670 6.810 6.490 6.620 534,200 -0.23(-3.36%)
Mar 03, 2021 6.925 7.040 6.770 6.850 230,904 -0.05(-0.72%)
Mar 02, 2021 6.923 7.110 6.800 6.900 353,198 -0.20(-2.82%)
Mar 01, 2021 7.000 7.150 6.940 7.100 248,814 +0.30(+4.41%)
Feb 26, 2021 6.960 6.980 6.730 6.800 296,300 +0.20(+3.03%)
Feb 25, 2021 6.950 6.980 6.560 6.600 447,823 +0.01(+0.15%)
Feb 24, 2021 6.390 6.610 6.300 6.590 1,328,789 +0.41(+6.63%)
Feb 23, 2021 6.130 6.190 5.989 6.180 1,442,088 +0.21(+3.52%)
Feb 22, 2021 5.800 6.050 5.780 5.970 961,337 +0.17(+2.91%)
Feb 19, 2021 5.650 5.920 5.650 5.801 258,200 +0.10(+1.77%)
Feb 18, 2021 5.640 5.720 5.580 5.700 245,732 -0.06(-1.04%)
Feb 17, 2021 5.830 5.830 5.570 5.760 394,992 -0.04(-0.69%)
Feb 16, 2021 5.730 5.835 5.690 5.800 227,810 +0.12(+2.11%)
Feb 12, 2021 5.600 5.730 5.600 5.680 378,500 -0.07(-1.22%)
Feb 11, 2021 5.633 5.800 5.580 5.750 671,973 +0.04(+0.61%)
Feb 10, 2021 5.700 5.860 5.590 5.715 1,952,350 -0.31(-5.15%)
Feb 09, 2021 5.950 6.160 5.950 6.025 878,397 +0.01(+0.08%)
Feb 08, 2021 5.850 6.100 5.780 6.020 987,222 +0.27(+4.70%)
Feb 05, 2021 5.750 5.790 5.660 5.750 30,500 -0.03(-0.43%)
Feb 04, 2021 5.640 5.775 5.640 5.775 27,441 +0.08(+1.32%)
Feb 03, 2021 5.740 5.750 5.625 5.700 63,176 +0.03(+0.53%)
Feb 02, 2021 5.590 5.688 5.520 5.670 29,383 +0.14(+2.53%)
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.