Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.380 9.380 9.207 9.313 84,801 +0.00(+0.00%)
May 27, 2021 9.417 9.424 9.313 9.313 78,009 -0.07(-0.79%)
May 26, 2021 9.284 9.424 9.247 9.387 49,151 +0.12(+1.28%)
May 25, 2021 9.424 9.424 9.261 9.269 129,599 -0.12(-1.26%)
May 24, 2021 9.254 9.402 9.151 9.387 90,979 +0.20(+2.17%)
May 21, 2021 9.291 9.343 9.136 9.188 187,741 +0.03(+0.32%)
May 20, 2021 9.121 9.202 9.025 9.158 50,078 +0.01(+0.08%)
May 19, 2021 9.055 9.165 8.944 9.151 87,938 +0.02(+0.24%)
May 18, 2021 9.158 9.281 9.121 9.128 127,946 -0.02(-0.24%)
May 17, 2021 9.099 9.165 8.997 9.150 102,153 +0.10(+1.13%)
May 14, 2021 8.939 9.070 8.925 9.048 103,033 +0.16(+1.80%)
May 13, 2021 8.735 8.910 8.699 8.888 78,277 +0.20(+2.35%)
May 12, 2021 9.048 9.048 8.663 8.684 144,042 -0.35(-3.87%)
May 11, 2021 8.968 9.041 8.786 9.034 156,008 -0.14(-1.51%)
May 10, 2021 9.201 9.318 9.105 9.172 156,923 +0.01(+0.08%)
May 07, 2021 8.874 9.172 8.874 9.165 174,184 +0.21(+2.36%)
May 06, 2021 8.866 8.961 8.802 8.954 117,957 +0.04(+0.49%)
May 05, 2021 8.874 8.932 8.743 8.910 106,832 +0.12(+1.32%)
May 04, 2021 8.954 8.954 8.772 8.794 123,353 -0.15(-1.63%)
May 03, 2021 8.910 8.954 8.830 8.939 115,002 +0.05(+0.57%)
Apr 30, 2021 8.859 8.954 8.845 8.888 93,138 -0.04(-0.41%)
Apr 29, 2021 8.997 9.012 8.882 8.925 93,337 -0.03(-0.33%)
Apr 28, 2021 8.845 9.027 8.845 8.954 156,091 +0.12(+1.40%)
Apr 27, 2021 8.874 8.939 8.772 8.830 104,517 -0.01(-0.16%)
Apr 26, 2021 8.939 8.983 8.837 8.845 120,877 +0.04(+0.50%)
Apr 23, 2021 8.743 8.866 8.743 8.801 229,412 +0.09(+1.09%)
Apr 22, 2021 8.663 8.786 8.590 8.706 262,561 +0.13(+1.53%)
Apr 21, 2021 8.320 8.575 8.277 8.575 181,095 +0.26(+3.15%)
Apr 20, 2021 8.255 8.357 8.138 8.313 217,777 +0.06(+0.71%)
Apr 19, 2021 8.328 8.393 8.153 8.255 294,229 -0.12(-1.39%)
Apr 16, 2021 8.408 8.422 8.262 8.371 110,997 +0.01(+0.09%)
Apr 15, 2021 8.400 8.430 8.255 8.364 99,433 +0.01(+0.09%)
Apr 14, 2021 8.364 8.444 8.306 8.357 122,827 -0.03(-0.35%)
Apr 13, 2021 8.335 8.415 8.204 8.386 88,354 +0.01(+0.17%)
Apr 12, 2021 8.306 8.393 8.291 8.371 77,872 +0.07(+0.79%)
Apr 09, 2021 8.335 8.415 8.233 8.306 106,051 -0.06(-0.70%)
Apr 08, 2021 8.240 8.364 8.197 8.364 167,464 +0.08(+0.97%)
Apr 07, 2021 8.306 8.320 8.204 8.284 112,164 +0.01(+0.18%)
Apr 06, 2021 8.364 8.364 8.226 8.269 124,825 -0.04(-0.44%)
Apr 05, 2021 8.451 8.451 8.204 8.306 146,819 -0.01(-0.17%)
Apr 01, 2021 8.037 8.320 8.007 8.320 185,178 +0.39(+4.86%)
Mar 31, 2021 8.262 8.415 7.913 7.935 629,900 -0.33(-3.96%)
Mar 30, 2021 8.175 8.284 8.095 8.262 143,257 +0.12(+1.43%)
Mar 29, 2021 8.371 8.510 8.138 8.146 119,558 -0.20(-2.36%)
Mar 26, 2021 8.342 8.357 8.095 8.342 160,451 +0.12(+1.42%)
Mar 25, 2021 8.007 8.371 7.884 8.226 331,367 +0.16(+1.99%)
Mar 24, 2021 8.663 8.772 8.029 8.066 399,673 -0.37(-4.40%)
Mar 23, 2021 8.451 8.757 7.927 8.437 359,670 -0.46(-5.16%)
Mar 22, 2021 9.034 9.034 8.830 8.896 84,921 -0.11(-1.21%)
Mar 19, 2021 9.107 9.216 8.737 9.005 295,763 -0.14(-1.51%)
Mar 18, 2021 9.245 9.463 9.070 9.143 281,908 -0.04(-0.48%)
Mar 17, 2021 9.063 9.187 9.005 9.187 90,730 +0.05(+0.56%)
Mar 16, 2021 9.208 9.229 9.064 9.136 105,491 -0.16(-1.70%)
Mar 15, 2021 9.028 9.301 8.978 9.294 106,640 +0.21(+2.29%)
Mar 12, 2021 8.906 9.143 8.906 9.085 125,171 +0.16(+1.77%)
Mar 11, 2021 8.848 8.935 8.719 8.927 90,639 +0.20(+2.30%)
Mar 10, 2021 8.647 8.762 8.547 8.726 170,518 +0.15(+1.76%)
Mar 09, 2021 8.619 8.676 8.489 8.576 137,228 -0.04(-0.50%)
Mar 08, 2021 8.382 8.662 8.382 8.619 144,585 +0.14(+1.69%)
Mar 05, 2021 8.439 8.542 8.177 8.475 182,256 +0.31(+3.78%)
Mar 04, 2021 8.389 8.389 8.152 8.166 128,207 -0.17(-1.98%)
Mar 03, 2021 8.353 8.511 8.303 8.331 71,940 +0.04(+0.43%)
Mar 02, 2021 8.267 8.320 8.152 8.295 38,716 +0.00(+0.00%)
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.