Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.66 11.79 11.47 11.48 2,479,829 -0.26(-2.20%)
Apr 29, 2021 11.73 11.89 11.66 11.74 1,829,260 +0.14(+1.23%)
Apr 28, 2021 11.70 11.73 11.55 11.59 1,432,812 -0.09(-0.76%)
Apr 27, 2021 11.54 11.69 11.49 11.68 1,484,132 +0.18(+1.55%)
Apr 26, 2021 11.64 11.72 11.46 11.50 1,988,405 +0.00(+0.00%)
Apr 23, 2021 11.09 11.58 11.07 11.50 4,110,849 +0.41(+3.69%)
Apr 22, 2021 11.26 11.31 11.08 11.09 1,724,481 -0.17(-1.50%)
Apr 21, 2021 10.96 11.33 10.93 11.26 3,088,551 +0.27(+2.43%)
Apr 20, 2021 11.37 11.43 10.89 11.00 4,147,060 -0.46(-4.04%)
Apr 19, 2021 11.55 11.67 11.42 11.46 2,446,799 -0.11(-0.92%)
Apr 16, 2021 11.56 11.66 11.44 11.57 2,376,732 +0.12(+1.09%)
Apr 15, 2021 11.50 11.53 11.21 11.44 1,666,109 -0.09(-0.77%)
Apr 14, 2021 11.28 11.65 11.28 11.53 2,166,073 +0.22(+1.97%)
Apr 13, 2021 11.48 11.54 11.29 11.31 1,382,883 -0.28(-2.46%)
Apr 12, 2021 11.54 11.64 11.50 11.59 1,505,872 +0.12(+1.01%)
Apr 09, 2021 11.53 11.58 11.40 11.48 1,542,186 +0.10(+0.86%)
Apr 08, 2021 11.27 11.43 11.13 11.38 2,294,390 +0.00(+0.00%)
Apr 07, 2021 11.47 11.53 11.30 11.38 1,341,590 +0.00(+0.00%)
Apr 06, 2021 11.42 11.54 11.32 11.38 2,524,004 -0.02(-0.16%)
Apr 05, 2021 11.52 11.54 11.31 11.40 1,666,351 +0.05(+0.47%)
Apr 01, 2021 11.25 11.37 11.17 11.34 2,164,698 +0.04(+0.31%)
Mar 31, 2021 11.44 11.52 11.31 11.31 2,965,539 -0.20(-1.70%)
Mar 30, 2021 11.26 11.54 11.26 11.50 3,327,247 +0.37(+3.36%)
Mar 29, 2021 11.39 11.50 11.01 11.13 2,684,768 -0.46(-3.99%)
Mar 26, 2021 11.53 11.64 11.39 11.59 2,419,071 +0.26(+2.28%)
Mar 25, 2021 10.87 11.41 10.78 11.34 2,638,700 +0.41(+3.75%)
Mar 24, 2021 11.09 11.37 10.92 10.93 2,429,679 +0.00(+0.00%)
Mar 23, 2021 11.16 11.30 10.88 10.93 2,353,428 -0.41(-3.61%)
Mar 22, 2021 11.59 11.65 11.23 11.34 2,440,229 -0.39(-3.34%)
Mar 19, 2021 11.68 11.90 11.57 11.73 7,082,130 -0.12(-1.05%)
Mar 18, 2021 12.02 12.31 11.78 11.85 3,271,007 +0.03(+0.23%)
Mar 17, 2021 11.79 11.92 11.66 11.82 2,583,821 +0.17(+1.45%)
Mar 16, 2021 11.70 11.73 11.50 11.66 1,994,364 -0.16(-1.36%)
Mar 15, 2021 11.96 12.02 11.72 11.82 2,443,689 -0.14(-1.19%)
Mar 12, 2021 11.71 11.98 11.66 11.96 1,969,735 +0.32(+2.75%)
Mar 11, 2021 11.36 11.71 11.32 11.64 2,531,339 +0.14(+1.24%)
Mar 10, 2021 11.10 11.53 11.06 11.50 3,131,572 +0.39(+3.53%)
Mar 09, 2021 11.20 11.27 10.89 11.10 3,210,706 -0.35(-3.03%)
Mar 08, 2021 11.36 11.72 11.28 11.45 5,574,875 +0.22(+1.98%)
Mar 05, 2021 11.06 11.25 10.79 11.23 2,975,660 +0.41(+3.79%)
Mar 04, 2021 10.93 11.14 10.67 10.82 3,425,612 -0.17(-1.54%)
Mar 03, 2021 10.89 11.24 10.84 10.99 2,492,318 +0.21(+1.96%)
Mar 02, 2021 10.67 10.87 10.61 10.78 2,347,931 +0.04(+0.41%)
Mar 01, 2021 10.71 10.79 10.56 10.73 2,035,030 +0.30(+2.87%)
Feb 26, 2021 10.56 10.65 10.29 10.43 3,093,274 -0.22(-2.07%)
Feb 25, 2021 11.20 11.20 10.60 10.65 2,992,227 -0.39(-3.51%)
Feb 24, 2021 10.68 11.06 10.68 11.04 2,833,705 +0.44(+4.16%)
Feb 23, 2021 10.55 10.63 10.40 10.60 2,666,108 +0.15(+1.43%)
Feb 22, 2021 10.25 10.55 10.23 10.45 2,941,023 +0.19(+1.80%)
Feb 19, 2021 9.983 10.28 9.974 10.26 2,302,889 +0.36(+3.65%)
Feb 18, 2021 9.965 10.08 9.859 9.903 3,401,516 -0.13(-1.32%)
Feb 17, 2021 9.868 10.08 9.868 10.04 2,974,254 +0.11(+1.16%)
Feb 16, 2021 9.859 9.965 9.797 9.921 1,756,527 +0.20(+2.09%)
Feb 12, 2021 9.639 9.758 9.577 9.718 1,482,794 +0.11(+1.10%)
Feb 11, 2021 9.744 9.833 9.559 9.612 3,598,846 -0.12(-1.27%)
Feb 10, 2021 9.700 9.855 9.639 9.736 3,446,903 +0.10(+1.01%)
Feb 09, 2021 9.515 9.705 9.427 9.639 2,845,937 +0.11(+1.20%)
Feb 08, 2021 9.401 9.524 9.348 9.524 1,242,341 +0.15(+1.60%)
Feb 05, 2021 9.445 9.453 9.268 9.374 1,554,234 +0.04(+0.38%)
Feb 04, 2021 9.136 9.374 9.118 9.339 2,049,300 +0.27(+3.02%)
Feb 03, 2021 8.960 9.092 8.907 9.065 1,813,025 +0.05(+0.59%)
Feb 02, 2021 9.030 9.065 8.915 9.012 1,666,348 +0.11(+1.19%)
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.