Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.760 5.780 5.760 5.770 372,610 +0.00(+0.00%)
Mar 30, 2021 5.750 5.770 5.750 5.770 600,801 +0.01(+0.17%)
Mar 29, 2021 5.750 5.775 5.740 5.760 1,129,153 +0.01(+0.17%)
Mar 26, 2021 5.760 5.770 5.740 5.750 1,269,900 -0.01(-0.17%)
Mar 25, 2021 5.780 5.800 5.745 5.760 2,121,536 -0.04(-0.69%)
Mar 24, 2021 5.790 5.800 5.780 5.800 1,018,782 +0.00(+0.00%)
Mar 23, 2021 5.770 5.800 5.770 5.800 926,460 +0.00(+0.00%)
Mar 22, 2021 5.780 5.800 5.770 5.800 740,455 +0.00(+0.00%)
Mar 19, 2021 5.770 5.800 5.770 5.800 1,177,400 +0.03(+0.52%)
Mar 18, 2021 5.780 5.800 5.770 5.770 1,289,667 -0.02(-0.35%)
Mar 17, 2021 5.770 5.800 5.770 5.790 1,104,937 +0.03(+0.52%)
Mar 16, 2021 5.770 5.800 5.750 5.760 1,263,152 -0.02(-0.35%)
Mar 15, 2021 5.770 5.800 5.760 5.780 967,872 +0.01(+0.17%)
Mar 12, 2021 5.750 5.790 5.740 5.770 943,600 +0.02(+0.35%)
Mar 11, 2021 5.750 5.770 5.735 5.750 2,371,695 +0.00(+0.00%)
Mar 10, 2021 5.740 5.760 5.730 5.750 2,852,041 +0.02(+0.35%)
Mar 09, 2021 5.760 5.765 5.720 5.730 3,298,298 -0.02(-0.35%)
Mar 08, 2021 5.800 5.810 5.750 5.750 2,559,751 -0.09(-1.54%)
Mar 05, 2021 5.750 5.845 5.741 5.840 4,030,100 +0.06(+1.04%)
Mar 04, 2021 5.760 5.790 5.730 5.780 3,332,812 +0.02(+0.35%)
Mar 03, 2021 5.800 5.820 5.750 5.760 2,144,740 -0.05(-0.86%)
Mar 02, 2021 5.820 5.850 5.810 5.810 1,722,310 +0.00(+0.00%)
Mar 01, 2021 5.810 5.890 5.800 5.810 2,499,396 -0.08(-1.36%)
Feb 26, 2021 5.790 5.890 5.790 5.890 4,238,000 +0.08(+1.38%)
Feb 25, 2021 5.820 5.850 5.790 5.810 3,946,545 -0.03(-0.51%)
Feb 24, 2021 5.830 5.860 5.790 5.840 4,581,830 +0.00(+0.00%)
Feb 23, 2021 5.810 5.930 5.770 5.840 8,209,224 -0.06(-1.02%)
Feb 22, 2021 5.820 5.970 5.760 5.900 19,784,236 +0.95(+19.19%)
Feb 19, 2021 4.900 5.169 4.900 4.950 1,097,400 +0.15(+3.13%)
Feb 18, 2021 5.040 5.100 4.760 4.800 1,202,432 -0.35(-6.80%)
Feb 17, 2021 5.180 5.180 4.860 5.150 1,178,932 +0.09(+1.78%)
Feb 16, 2021 5.150 5.450 4.930 5.060 1,860,322 +0.13(+2.64%)
Feb 12, 2021 4.580 4.990 4.490 4.930 1,624,900 +0.33(+7.17%)
Feb 11, 2021 4.600 4.620 4.380 4.600 982,095 +0.00(+0.00%)
Feb 10, 2021 4.800 4.830 4.500 4.600 1,282,557 -0.15(-3.16%)
Feb 09, 2021 4.770 4.780 4.250 4.750 2,159,501 -0.02(-0.42%)
Feb 08, 2021 4.620 4.890 4.620 4.770 749,225 +0.23(+5.07%)
Feb 05, 2021 4.500 4.680 4.500 4.540 635,400 +0.04(+0.89%)
Feb 04, 2021 4.550 4.630 4.280 4.500 927,909 -0.04(-0.88%)
Feb 03, 2021 4.500 4.600 4.390 4.540 916,070 +0.10(+2.25%)
Feb 02, 2021 4.380 4.690 4.060 4.440 1,892,787 +0.15(+3.50%)
Feb 01, 2021 4.210 4.350 4.050 4.290 1,260,598 +0.19(+4.63%)
Jan 29, 2021 3.920 4.365 3.880 4.100 2,199,200 +0.21(+5.40%)
Jan 28, 2021 3.800 3.980 3.750 3.890 1,460,961 +0.11(+2.91%)
Jan 27, 2021 4.030 4.240 3.660 3.780 4,562,507 -0.40(-9.57%)
Jan 26, 2021 4.510 4.530 4.160 4.180 1,768,280 -0.37(-8.13%)
Jan 25, 2021 4.650 4.700 4.230 4.550 1,931,262 -0.15(-3.19%)
Jan 22, 2021 4.400 4.780 4.330 4.700 1,517,600 +0.15(+3.30%)
Jan 21, 2021 4.810 4.920 4.460 4.550 1,948,881 -0.20(-4.21%)
Jan 20, 2021 5.710 5.790 4.595 4.750 4,106,963 -0.92(-16.23%)
Jan 19, 2021 6.000 6.010 5.430 5.670 1,359,800 -0.20(-3.41%)
Jan 15, 2021 6.070 6.500 5.810 5.870 1,858,100 -0.03(-0.51%)
Jan 14, 2021 5.140 5.980 5.100 5.900 2,670,266 +0.80(+15.69%)
Jan 13, 2021 5.610 5.870 5.050 5.100 2,436,550 -0.31(-5.73%)
Jan 12, 2021 5.160 5.600 5.050 5.410 2,231,608 +0.44(+8.85%)
Jan 11, 2021 4.680 5.000 4.550 4.970 2,249,224 +0.23(+4.85%)
Jan 08, 2021 4.890 5.020 4.565 4.740 1,160,300 -0.04(-0.84%)
Jan 07, 2021 4.200 4.800 4.200 4.780 1,875,297 +0.68(+16.59%)
Jan 06, 2021 4.380 4.390 4.010 4.100 1,075,877 -0.24(-5.53%)
Jan 05, 2021 3.920 4.530 3.920 4.340 2,075,604 +0.45(+11.57%)
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.