Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.772 9.852 9.706 9.734 1,580,034 -0.03(-0.29%)
May 27, 2021 9.659 9.852 9.659 9.762 2,440,409 +0.12(+1.27%)
May 26, 2021 9.640 9.772 9.593 9.640 2,113,960 +0.07(+0.69%)
May 25, 2021 9.885 10.04 9.527 9.574 4,029,483 -0.30(-3.05%)
May 24, 2021 9.687 9.970 9.639 9.875 6,534,311 +0.27(+2.84%)
May 21, 2021 9.602 9.687 9.499 9.602 3,741,095 +0.08(+0.79%)
May 20, 2021 9.113 9.659 9.075 9.527 9,639,757 +0.45(+4.98%)
May 19, 2021 8.830 9.169 8.755 9.075 8,169,709 +0.13(+1.47%)
May 18, 2021 8.699 8.953 8.633 8.943 2,993,793 +0.30(+3.49%)
May 17, 2021 8.642 8.699 8.468 8.642 4,408,417 -0.11(-1.29%)
May 14, 2021 8.840 8.840 8.680 8.755 2,996,840 +0.02(+0.22%)
May 13, 2021 8.943 9.141 8.623 8.736 5,653,148 -0.21(-2.32%)
May 12, 2021 8.896 9.348 8.824 8.943 10,307,912 +0.04(+0.42%)
May 11, 2021 8.557 9.075 8.539 8.906 4,193,408 -0.02(-0.21%)
May 10, 2021 9.160 9.198 8.859 8.925 3,083,570 -0.20(-2.17%)
May 07, 2021 8.887 9.221 8.859 9.122 2,521,156 +0.16(+1.79%)
May 06, 2021 7.898 8.962 7.757 8.962 6,744,225 +0.29(+3.37%)
May 05, 2021 8.736 8.755 8.412 8.670 3,453,087 -0.02(-0.22%)
May 04, 2021 8.765 8.943 8.633 8.689 5,374,072 -0.18(-2.02%)
May 03, 2021 8.783 8.915 8.567 8.868 3,656,524 +0.21(+2.39%)
Apr 30, 2021 8.849 9.085 8.605 8.661 3,094,485 -0.24(-2.75%)
Apr 29, 2021 9.056 9.508 8.830 8.906 6,638,061 -0.12(-1.36%)
Apr 28, 2021 8.972 9.141 8.925 9.028 7,436,142 +0.07(+0.74%)
Apr 27, 2021 9.066 9.264 8.934 8.962 4,722,283 -0.16(-1.75%)
Apr 26, 2021 8.774 9.151 8.765 9.122 3,657,169 +0.40(+4.64%)
Apr 23, 2021 8.369 8.774 8.275 8.718 3,056,882 +0.35(+4.16%)
Apr 22, 2021 8.332 8.562 8.313 8.369 1,733,252 -0.02(-0.22%)
Apr 21, 2021 8.237 8.426 8.167 8.388 1,765,017 +0.14(+1.71%)
Apr 20, 2021 8.595 8.605 8.181 8.247 3,454,730 -0.41(-4.78%)
Apr 19, 2021 9.000 9.122 8.633 8.661 2,905,935 -0.40(-4.37%)
Apr 16, 2021 8.962 9.085 8.906 9.056 2,019,722 +0.16(+1.80%)
Apr 15, 2021 8.849 8.953 8.802 8.896 2,036,746 +0.12(+1.39%)
Apr 14, 2021 8.661 8.849 8.652 8.774 2,663,920 +0.07(+0.76%)
Apr 13, 2021 8.887 8.943 8.529 8.708 8,249,681 -0.25(-2.84%)
Apr 12, 2021 8.915 8.991 8.727 8.962 5,453,906 +0.02(+0.21%)
Apr 09, 2021 8.661 8.943 8.653 8.943 5,665,504 +0.27(+3.15%)
Apr 08, 2021 8.388 8.765 8.379 8.670 4,978,670 +0.25(+3.02%)
Apr 07, 2021 8.510 8.539 8.332 8.416 3,203,321 -0.08(-0.89%)
Apr 06, 2021 8.369 8.576 8.303 8.492 2,654,098 +0.12(+1.46%)
Apr 05, 2021 8.059 8.699 8.021 8.369 7,913,736 +0.40(+5.08%)
Apr 01, 2021 8.002 8.115 7.898 7.964 3,210,056 +0.02(+0.24%)
Mar 31, 2021 7.814 8.087 7.804 7.946 3,678,246 +0.14(+1.81%)
Mar 30, 2021 7.814 7.889 7.640 7.804 3,313,029 -0.03(-0.36%)
Mar 29, 2021 7.757 7.993 7.720 7.833 3,918,230 +0.10(+1.34%)
Mar 26, 2021 7.560 7.771 7.550 7.729 3,697,300 +0.19(+2.50%)
Mar 25, 2021 7.258 7.560 7.145 7.541 3,444,169 +0.24(+3.35%)
Mar 24, 2021 7.352 7.437 7.239 7.296 4,392,357 -0.03(-0.39%)
Mar 23, 2021 7.447 7.484 7.239 7.324 4,862,594 -0.20(-2.63%)
Mar 22, 2021 7.531 7.569 7.428 7.522 2,643,710 +0.04(+0.50%)
Mar 19, 2021 7.503 7.531 7.371 7.484 3,725,768 -0.01(-0.13%)
Mar 18, 2021 7.691 7.757 7.437 7.494 2,833,755 -0.24(-3.16%)
Mar 17, 2021 7.757 7.767 7.531 7.738 2,987,284 -0.07(-0.90%)
Mar 16, 2021 7.753 7.884 7.640 7.809 2,745,228 +0.08(+0.97%)
Mar 15, 2021 7.790 7.865 7.678 7.734 3,384,427 -0.07(-0.84%)
Mar 12, 2021 7.903 7.922 7.715 7.800 2,781,662 -0.23(-2.92%)
Mar 11, 2021 8.100 8.137 7.678 8.034 5,826,578 +0.60(+8.07%)
Mar 10, 2021 7.237 7.490 7.218 7.434 4,776,140 +0.30(+4.21%)
Mar 09, 2021 7.247 7.350 7.125 7.134 3,931,474 +0.00(+0.00%)
Mar 08, 2021 7.125 7.228 6.872 7.134 9,744,663 +0.35(+5.11%)
Mar 05, 2021 6.553 6.862 6.450 6.787 6,776,069 +0.35(+5.39%)
Mar 04, 2021 6.675 6.684 6.309 6.440 6,095,334 -0.19(-2.83%)
Mar 03, 2021 6.778 6.918 6.590 6.628 7,886,175 -0.10(-1.53%)
Mar 02, 2021 7.134 7.200 6.722 6.731 8,480,230 -0.52(-7.24%)
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.