Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.68 11.57 10.65 10.75 269,594 +0.13(+1.22%)
May 27, 2021 11.13 11.34 10.42 10.62 374,288 -0.43(-3.89%)
May 26, 2021 10.36 12.30 10.08 11.05 1,043,223 +0.97(+9.62%)
May 25, 2021 10.27 10.65 10.05 10.08 411,198 -0.32(-3.08%)
May 24, 2021 9.870 10.53 9.658 10.40 332,220 +0.53(+5.37%)
May 21, 2021 10.27 10.39 9.600 9.870 339,865 -0.35(-3.42%)
May 20, 2021 9.810 10.74 9.800 10.22 418,727 +0.43(+4.39%)
May 19, 2021 9.530 9.930 9.123 9.790 342,361 -0.19(-1.90%)
May 18, 2021 9.410 10.17 9.180 9.980 593,111 +0.76(+8.24%)
May 17, 2021 8.250 9.370 8.080 9.220 362,484 +0.95(+11.49%)
May 14, 2021 9.100 9.120 8.180 8.270 486,393 +0.12(+1.47%)
May 13, 2021 8.100 8.400 7.460 8.150 525,935 +0.18(+2.26%)
May 12, 2021 8.150 8.210 7.850 7.970 497,320 -0.38(-4.55%)
May 11, 2021 7.870 8.540 7.430 8.350 570,171 +0.02(+0.24%)
May 10, 2021 9.840 10.00 8.280 8.330 999,787 -1.47(-15.00%)
May 07, 2021 9.940 10.03 9.280 9.800 278,885 +0.32(+3.38%)
May 06, 2021 10.99 11.25 9.090 9.480 934,863 -1.19(-11.15%)
May 05, 2021 10.54 10.85 10.21 10.67 292,622 +0.19(+1.81%)
May 04, 2021 10.50 10.65 9.650 10.48 494,171 -0.16(-1.50%)
May 03, 2021 11.12 11.35 10.54 10.64 577,001 -0.21(-1.94%)
Apr 30, 2021 10.97 11.16 10.30 10.85 695,100 -0.50(-4.41%)
Apr 29, 2021 10.53 11.37 10.19 11.35 2,479,332 +1.31(+13.05%)
Apr 28, 2021 9.290 10.50 9.120 10.04 907,516 +0.96(+10.57%)
Apr 27, 2021 9.970 10.09 8.910 9.080 691,480 -0.70(-7.16%)
Apr 26, 2021 10.08 10.20 9.540 9.780 906,607 -0.14(-1.41%)
Apr 23, 2021 9.900 10.25 9.680 9.920 1,272,600 -0.06(-0.60%)
Apr 22, 2021 9.560 10.25 9.040 9.980 2,251,675 +0.26(+2.67%)
Apr 21, 2021 7.800 10.09 7.660 9.720 5,317,420 +2.09(+27.39%)
Apr 20, 2021 8.630 8.860 6.670 7.630 2,499,292 -0.92(-10.76%)
Apr 19, 2021 9.700 10.47 8.400 8.550 1,603,157 -1.20(-12.31%)
Apr 16, 2021 9.580 10.89 9.180 9.750 2,466,100 -0.35(-3.47%)
Apr 15, 2021 13.68 14.71 8.460 10.10 8,737,020 -3.57(-26.12%)
Apr 14, 2021 15.91 16.12 13.30 13.67 2,435,367 -2.12(-13.43%)
Apr 13, 2021 18.84 19.16 15.66 15.79 2,027,047 -3.43(-17.85%)
Apr 12, 2021 16.36 19.36 16.36 19.22 2,612,463 +2.87(+17.55%)
Apr 09, 2021 17.96 18.23 15.95 16.35 1,422,500 -1.61(-8.96%)
Apr 08, 2021 19.02 19.36 17.80 17.96 1,152,070 -1.43(-7.37%)
Apr 07, 2021 19.17 20.78 17.32 19.39 2,719,514 -0.51(-2.56%)
Apr 06, 2021 16.85 19.90 16.11 19.90 4,069,348 +4.42(+28.55%)
Apr 05, 2021 14.21 16.12 14.05 15.48 1,658,467 +1.55(+11.13%)
Apr 01, 2021 14.20 14.20 13.66 13.93 215,100 -0.07(-0.50%)
Mar 31, 2021 13.39 14.25 13.10 14.00 457,845 +1.02(+7.86%)
Mar 30, 2021 12.85 13.50 12.75 12.98 257,460 -0.04(-0.31%)
Mar 29, 2021 13.50 14.08 12.62 13.02 273,996 -0.48(-3.56%)
Mar 26, 2021 13.28 14.05 12.76 13.50 328,300 +0.15(+1.12%)
Mar 25, 2021 12.53 13.48 11.60 13.35 423,463 +0.04(+0.30%)
Mar 24, 2021 13.10 14.74 12.34 13.31 908,924 +0.47(+3.66%)
Mar 23, 2021 11.82 12.90 11.28 12.84 657,403 +1.11(+9.46%)
Mar 22, 2021 12.13 12.13 11.50 11.73 245,775 -0.08(-0.68%)
Mar 19, 2021 12.21 12.58 11.56 11.81 466,300 -0.59(-4.76%)
Mar 18, 2021 12.60 13.25 12.25 12.40 425,910 -0.40(-3.13%)
Mar 17, 2021 12.60 13.18 12.50 12.80 346,904 -0.17(-1.31%)
Mar 16, 2021 13.00 13.30 12.60 12.97 282,419 +0.13(+1.01%)
Mar 15, 2021 13.30 13.33 12.25 12.84 371,334 -0.46(-3.46%)
Mar 12, 2021 12.20 13.77 12.10 13.30 667,900 +1.02(+8.31%)
Mar 11, 2021 12.32 12.45 12.03 12.28 254,161 +0.34(+2.85%)
Mar 10, 2021 12.21 12.49 11.61 11.94 328,087 -0.11(-0.91%)
Mar 09, 2021 11.56 12.47 11.05 12.05 415,783 +1.04(+9.45%)
Mar 08, 2021 11.75 11.98 10.70 11.01 300,004 -0.34(-3.00%)
Mar 05, 2021 11.36 11.61 9.600 11.35 421,300 +0.10(+0.89%)
Mar 04, 2021 11.65 12.07 10.00 11.25 630,756 -0.25(-2.17%)
Mar 03, 2021 12.10 12.52 11.31 11.50 424,663 -0.58(-4.80%)
Mar 02, 2021 12.90 12.97 12.00 12.08 287,754 -0.51(-4.05%)
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.