Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.053 7.156 6.950 6.950 1,716,300 -0.14(-1.99%)
Apr 29, 2021 7.006 7.147 6.959 7.091 1,012,835 +0.18(+2.59%)
Apr 28, 2021 6.818 7.015 6.808 6.912 1,582,514 +0.13(+1.94%)
Apr 27, 2021 6.677 6.808 6.630 6.780 723,930 +0.17(+2.56%)
Apr 26, 2021 6.564 6.649 6.555 6.611 770,066 +0.05(+0.72%)
Apr 23, 2021 6.498 6.592 6.451 6.564 729,374 +0.07(+1.01%)
Apr 22, 2021 6.508 6.611 6.470 6.498 778,038 +0.08(+1.17%)
Apr 21, 2021 6.376 6.442 6.254 6.423 438,019 +0.06(+0.89%)
Apr 20, 2021 6.461 6.461 6.244 6.366 1,111,428 -0.10(-1.60%)
Apr 19, 2021 6.348 6.489 6.291 6.470 585,324 +0.11(+1.78%)
Apr 16, 2021 6.526 6.526 6.348 6.357 630,373 -0.15(-2.31%)
Apr 15, 2021 6.432 6.508 6.395 6.508 596,725 +0.02(+0.29%)
Apr 14, 2021 6.432 6.498 6.404 6.489 1,767,823 +0.08(+1.32%)
Apr 13, 2021 6.489 6.498 6.381 6.404 1,941,322 -0.10(-1.59%)
Apr 12, 2021 6.536 6.555 6.413 6.508 1,934,301 +0.02(+0.29%)
Apr 09, 2021 6.366 6.620 6.348 6.489 2,139,952 +0.08(+1.32%)
Apr 08, 2021 6.272 6.413 6.216 6.404 735,811 +0.08(+1.19%)
Apr 07, 2021 6.291 6.329 6.207 6.329 684,619 +0.08(+1.20%)
Apr 06, 2021 6.235 6.324 6.235 6.254 568,172 -0.05(-0.75%)
Apr 05, 2021 6.329 6.329 6.150 6.301 658,829 +0.01(+0.15%)
Apr 01, 2021 6.178 6.310 6.131 6.291 878,780 +0.20(+3.24%)
Mar 31, 2021 6.235 6.338 6.094 6.094 2,547,926 -0.19(-2.99%)
Mar 30, 2021 6.207 6.310 6.178 6.282 483,150 +0.00(+0.00%)
Mar 29, 2021 6.366 6.376 6.188 6.282 444,528 -0.11(-1.76%)
Mar 26, 2021 6.366 6.404 6.225 6.395 649,408 +0.14(+2.26%)
Mar 25, 2021 6.113 6.272 5.962 6.254 918,897 +0.13(+2.15%)
Mar 24, 2021 6.301 6.404 6.113 6.122 613,881 -0.08(-1.21%)
Mar 23, 2021 6.413 6.451 6.122 6.197 633,955 -0.36(-5.45%)
Mar 22, 2021 6.348 6.555 6.291 6.555 731,219 +0.21(+3.26%)
Mar 19, 2021 6.254 6.508 6.225 6.348 2,070,939 +0.08(+1.20%)
Mar 18, 2021 6.536 6.573 6.272 6.272 1,345,310 -0.27(-4.17%)
Mar 17, 2021 6.498 6.658 6.470 6.545 919,012 +0.06(+0.87%)
Mar 16, 2021 6.696 6.696 6.461 6.489 1,377,475 -0.21(-3.09%)
Mar 15, 2021 6.808 6.874 6.667 6.696 572,924 -0.10(-1.52%)
Mar 12, 2021 6.724 6.808 6.639 6.799 920,783 +0.09(+1.40%)
Mar 11, 2021 6.921 6.978 6.686 6.705 1,389,206 -0.19(-2.73%)
Mar 10, 2021 6.508 6.912 6.470 6.893 1,444,050 +0.42(+6.54%)
Mar 09, 2021 6.423 6.583 6.329 6.470 938,335 +0.00(+0.00%)
Mar 08, 2021 6.489 6.649 6.395 6.470 1,196,257 -0.03(-0.43%)
Mar 05, 2021 6.564 6.569 6.075 6.498 1,893,779 +0.09(+1.47%)
Mar 04, 2021 6.319 6.620 6.296 6.404 2,289,188 +0.10(+1.64%)
Mar 03, 2021 6.423 6.526 6.296 6.301 966,346 -0.08(-1.18%)
Mar 02, 2021 6.470 6.503 6.348 6.376 2,011,539 -0.08(-1.31%)
Mar 01, 2021 6.376 6.470 6.277 6.461 3,469,237 +0.24(+3.78%)
Feb 26, 2021 6.376 6.485 6.108 6.225 4,246,302 -0.24(-3.64%)
Feb 25, 2021 6.658 6.761 6.272 6.461 1,999,583 -0.08(-1.29%)
Feb 24, 2021 6.188 6.677 6.188 6.545 2,799,846 +0.37(+5.94%)
Feb 23, 2021 6.047 6.357 5.746 6.178 3,114,723 +0.08(+1.39%)
Feb 22, 2021 5.652 6.169 5.642 6.094 4,277,549 +0.39(+6.75%)
Feb 19, 2021 5.642 5.718 5.530 5.708 3,249,380 +0.21(+3.85%)
Feb 18, 2021 5.405 5.551 5.368 5.496 2,861,478 -0.09(-1.64%)
Feb 17, 2021 5.624 5.853 5.423 5.588 12,562,926 -0.37(-6.14%)
Feb 16, 2021 5.688 6.009 5.624 5.954 1,663,714 +0.45(+8.14%)
Feb 12, 2021 5.515 5.643 5.469 5.506 1,408,471 -0.06(-1.15%)
Feb 11, 2021 5.432 5.597 5.396 5.570 1,411,955 +0.15(+2.70%)
Feb 10, 2021 5.341 5.451 5.240 5.423 956,627 +0.08(+1.54%)
Feb 09, 2021 5.377 5.377 5.186 5.341 731,529 +0.02(+0.34%)
Feb 08, 2021 5.350 5.432 5.304 5.323 1,213,910 +0.02(+0.34%)
Feb 05, 2021 5.259 5.304 5.149 5.304 951,191 +0.11(+2.11%)
Feb 04, 2021 5.158 5.240 5.103 5.195 778,585 +0.09(+1.79%)
Feb 03, 2021 5.003 5.185 5.003 5.103 721,731 +0.10(+2.01%)
Feb 02, 2021 4.975 5.121 4.948 5.003 950,987 +0.14(+2.82%)
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.