Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.988 8.135 7.650 7.671 651,558 -0.32(-3.96%)
Mar 30, 2021 7.903 8.009 7.826 7.988 148,183 +0.11(+1.43%)
Mar 29, 2021 8.093 8.227 7.868 7.875 123,669 -0.19(-2.36%)
Mar 26, 2021 8.065 8.079 7.826 8.065 165,968 +0.11(+1.42%)
Mar 25, 2021 7.741 8.093 7.622 7.952 342,761 +0.15(+1.99%)
Mar 24, 2021 8.375 8.480 7.762 7.798 413,415 -0.36(-4.40%)
Mar 23, 2021 8.171 8.466 7.664 8.156 372,037 -0.44(-5.16%)
Mar 22, 2021 8.734 8.734 8.536 8.600 87,840 -0.11(-1.21%)
Mar 19, 2021 8.804 8.909 8.446 8.705 305,932 -0.13(-1.51%)
Mar 18, 2021 8.938 9.149 8.769 8.839 291,600 -0.04(-0.48%)
Mar 17, 2021 8.762 8.881 8.705 8.881 93,850 +0.05(+0.56%)
Mar 16, 2021 8.901 8.922 8.763 8.832 109,118 -0.15(-1.70%)
Mar 15, 2021 8.728 8.992 8.679 8.985 110,306 +0.20(+2.29%)
Mar 12, 2021 8.610 8.839 8.610 8.783 129,474 +0.15(+1.77%)
Mar 11, 2021 8.554 8.638 8.429 8.631 93,756 +0.19(+2.30%)
Mar 10, 2021 8.360 8.471 8.263 8.436 176,380 +0.15(+1.76%)
Mar 09, 2021 8.332 8.388 8.207 8.290 141,946 -0.04(-0.50%)
Mar 08, 2021 8.103 8.374 8.103 8.332 149,556 +0.14(+1.69%)
Mar 05, 2021 8.159 8.258 7.905 8.193 188,523 +0.30(+3.78%)
Mar 04, 2021 8.110 8.110 7.881 7.895 132,615 -0.16(-1.98%)
Mar 03, 2021 8.075 8.228 8.027 8.054 74,414 +0.03(+0.43%)
Mar 02, 2021 7.992 8.044 7.881 8.020 40,047 +0.00(+0.00%)
Mar 01, 2021 7.909 8.096 7.902 8.020 127,469 +0.21(+2.67%)
Feb 26, 2021 7.666 7.895 7.666 7.811 98,078 +0.10(+1.35%)
Feb 25, 2021 7.777 7.860 7.617 7.707 221,308 -0.04(-0.54%)
Feb 24, 2021 7.492 7.804 7.450 7.749 109,715 +0.33(+4.40%)
Feb 23, 2021 7.575 7.575 7.353 7.423 61,221 -0.10(-1.38%)
Feb 22, 2021 7.318 7.596 7.173 7.527 112,532 +0.31(+4.23%)
Feb 19, 2021 7.186 7.360 7.186 7.221 78,203 +0.05(+0.68%)
Feb 18, 2021 7.367 7.381 7.152 7.173 98,779 -0.19(-2.55%)
Feb 17, 2021 7.520 7.541 7.332 7.360 77,870 -0.19(-2.57%)
Feb 16, 2021 7.548 7.596 7.464 7.554 73,185 +0.06(+0.74%)
Feb 12, 2021 7.395 7.541 7.395 7.499 53,719 +0.08(+1.12%)
Feb 11, 2021 7.381 7.457 7.332 7.416 71,285 +0.06(+0.85%)
Feb 10, 2021 7.360 7.430 7.318 7.353 47,343 +0.04(+0.57%)
Feb 09, 2021 7.339 7.404 7.311 7.311 55,939 -0.09(-1.22%)
Feb 08, 2021 7.277 7.402 7.263 7.402 88,450 +0.17(+2.30%)
Feb 05, 2021 7.249 7.277 7.193 7.235 55,736 -0.01(-0.10%)
Feb 04, 2021 7.110 7.264 7.096 7.242 53,745 +0.10(+1.46%)
Feb 03, 2021 6.930 7.152 6.916 7.138 114,225 +0.15(+2.19%)
Feb 02, 2021 7.006 7.041 6.902 6.985 83,278 +0.07(+1.00%)
Feb 01, 2021 6.846 6.964 6.680 6.916 108,433 +0.08(+1.12%)
Jan 29, 2021 7.055 7.055 6.784 6.839 106,143 -0.24(-3.43%)
Jan 28, 2021 7.048 7.152 6.888 7.082 138,977 +0.03(+0.49%)
Jan 27, 2021 7.124 7.152 6.881 7.048 152,604 -0.19(-2.59%)
Jan 26, 2021 7.388 7.440 7.186 7.235 74,072 -0.08(-1.14%)
Jan 25, 2021 7.360 7.480 7.246 7.318 73,518 -0.14(-1.86%)
Jan 22, 2021 7.235 7.457 7.218 7.457 78,923 +0.08(+1.03%)
Jan 21, 2021 7.325 7.443 7.270 7.381 78,426 +0.06(+0.76%)
Jan 20, 2021 7.221 7.353 7.221 7.325 67,395 +0.08(+1.05%)
Jan 19, 2021 7.291 7.353 7.152 7.249 158,440 -0.10(-1.32%)
Jan 15, 2021 7.409 7.409 7.242 7.346 65,385 -0.14(-1.86%)
Jan 14, 2021 7.360 7.548 7.277 7.485 86,166 +0.19(+2.57%)
Jan 13, 2021 7.318 7.384 7.256 7.298 48,861 -0.03(-0.47%)
Jan 12, 2021 7.304 7.360 7.214 7.332 99,820 +0.06(+0.76%)
Jan 11, 2021 7.242 7.332 7.193 7.277 52,645 -0.03(-0.47%)
Jan 08, 2021 7.332 7.369 7.131 7.311 37,589 -0.02(-0.28%)
Jan 07, 2021 7.374 7.429 7.235 7.332 65,497 -0.06(-0.85%)
Jan 06, 2021 7.180 7.461 7.180 7.395 135,774 +0.33(+4.72%)
Jan 05, 2021 7.131 7.256 6.999 7.061 103,579 -0.07(-0.97%)
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.