Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.555 5.790 5.476 5.790 5,583,004 +0.24(+4.24%)
May 27, 2021 5.594 5.614 5.430 5.555 5,494,666 +0.04(+0.71%)
May 26, 2021 5.447 5.648 5.358 5.515 9,254,674 +0.37(+7.25%)
May 25, 2021 5.309 5.363 5.133 5.143 2,002,220 -0.14(-2.60%)
May 24, 2021 5.329 5.388 5.270 5.280 1,608,322 -0.05(-0.92%)
May 21, 2021 5.349 5.388 5.300 5.329 1,719,360 +0.01(+0.18%)
May 20, 2021 5.211 5.368 5.143 5.319 2,349,915 +0.10(+1.88%)
May 19, 2021 5.270 5.270 5.103 5.221 2,172,535 -0.05(-0.93%)
May 18, 2021 5.388 5.457 5.260 5.270 1,555,062 -0.12(-2.19%)
May 17, 2021 5.388 5.407 5.290 5.388 1,518,392 -0.04(-0.72%)
May 14, 2021 5.310 5.456 5.246 5.427 2,200,071 +0.19(+3.55%)
May 13, 2021 5.270 5.305 5.089 5.241 3,097,503 +0.04(+0.75%)
May 12, 2021 5.368 5.447 5.163 5.202 2,349,281 -0.16(-2.93%)
May 11, 2021 5.270 5.378 5.163 5.358 3,898,893 -0.03(-0.55%)
May 10, 2021 5.456 5.550 5.358 5.388 2,275,259 -0.03(-0.54%)
May 07, 2021 5.456 5.574 5.388 5.417 9,962,982 -0.10(-1.78%)
May 06, 2021 5.388 5.515 5.270 5.515 6,771,376 +0.16(+2.93%)
May 05, 2021 5.290 5.437 5.187 5.358 2,709,013 +0.07(+1.30%)
May 04, 2021 5.358 5.393 5.241 5.290 3,528,228 -0.13(-2.35%)
May 03, 2021 5.221 5.525 5.172 5.417 6,215,866 +0.23(+4.34%)
Apr 30, 2021 5.192 5.290 5.006 5.192 8,651,363 +0.01(+0.19%)
Apr 29, 2021 5.398 5.554 4.996 5.182 7,628,490 -0.36(-6.54%)
Apr 28, 2021 5.623 5.692 5.545 5.545 4,106,327 -0.09(-1.57%)
Apr 27, 2021 5.701 5.770 5.603 5.633 5,884,140 -0.06(-1.03%)
Apr 26, 2021 5.554 5.750 5.554 5.692 3,964,204 +0.16(+2.83%)
Apr 23, 2021 5.496 5.613 5.466 5.535 2,977,600 +0.06(+1.07%)
Apr 22, 2021 5.682 5.682 5.476 5.476 3,570,949 -0.18(-3.12%)
Apr 21, 2021 5.623 5.672 5.564 5.652 1,670,633 -0.02(-0.35%)
Apr 20, 2021 5.741 5.770 5.564 5.672 3,122,909 -0.13(-2.20%)
Apr 19, 2021 5.799 5.858 5.741 5.799 5,633,380 +0.00(+0.00%)
Apr 16, 2021 5.633 5.838 5.629 5.799 3,995,551 +0.04(+0.68%)
Apr 15, 2021 5.731 5.790 5.564 5.760 3,204,099 +0.11(+1.91%)
Apr 14, 2021 5.643 5.711 5.554 5.652 2,086,386 +0.04(+0.70%)
Apr 13, 2021 5.662 5.701 5.545 5.613 8,009,397 -0.10(-1.72%)
Apr 12, 2021 5.603 5.731 5.466 5.711 4,754,589 +0.14(+2.46%)
Apr 09, 2021 5.290 5.598 5.251 5.574 6,015,530 +0.30(+5.76%)
Apr 08, 2021 5.182 5.319 5.153 5.270 5,234,722 +0.06(+1.22%)
Apr 07, 2021 5.407 5.422 5.197 5.207 6,075,279 -0.18(-3.36%)
Apr 06, 2021 5.074 5.545 5.074 5.388 11,663,470 +0.26(+5.16%)
Apr 05, 2021 5.006 5.153 4.732 5.123 6,937,419 +0.19(+3.77%)
Apr 01, 2021 4.741 5.021 4.653 4.937 5,102,722 +0.21(+4.35%)
Mar 31, 2021 4.408 5.035 4.330 4.732 14,012,601 +0.32(+7.33%)
Mar 30, 2021 4.398 4.472 4.354 4.408 4,686,427 +0.03(+0.67%)
Mar 29, 2021 4.398 4.575 4.379 4.379 3,340,183 -0.04(-0.89%)
Mar 26, 2021 4.232 4.438 4.163 4.418 3,946,246 +0.22(+5.13%)
Mar 25, 2021 4.124 4.242 4.075 4.203 2,505,793 +0.08(+1.90%)
Mar 24, 2021 4.261 4.329 4.124 4.124 3,382,184 -0.09(-2.09%)
Mar 23, 2021 4.281 4.330 4.193 4.212 2,372,672 -0.12(-2.72%)
Mar 22, 2021 4.369 4.389 4.242 4.330 2,950,137 -0.06(-1.34%)
Mar 19, 2021 4.496 4.496 4.349 4.389 6,267,364 -0.12(-2.61%)
Mar 18, 2021 4.516 4.702 4.457 4.506 3,295,541 +0.03(+0.66%)
Mar 17, 2021 4.281 4.477 4.261 4.477 4,028,373 +0.16(+3.63%)
Mar 16, 2021 4.408 4.418 4.281 4.320 1,874,870 -0.07(-1.56%)
Mar 15, 2021 4.438 4.447 4.340 4.389 2,005,933 -0.08(-1.75%)
Mar 12, 2021 4.516 4.555 4.408 4.467 1,564,036 -0.01(-0.22%)
Mar 11, 2021 4.399 4.526 4.301 4.477 3,512,870 +0.10(+2.23%)
Mar 10, 2021 4.477 4.526 4.369 4.379 3,152,579 -0.07(-1.54%)
Mar 09, 2021 4.457 4.575 4.399 4.447 2,062,455 -0.02(-0.44%)
Mar 08, 2021 4.291 4.516 4.252 4.467 3,713,486 +0.22(+5.06%)
Mar 05, 2021 4.281 4.320 4.017 4.252 3,963,596 +0.03(+0.69%)
Mar 04, 2021 4.252 4.281 4.008 4.223 8,330,740 -0.04(-0.92%)
Mar 03, 2021 4.301 4.404 4.223 4.262 2,809,439 -0.01(-0.23%)
Mar 02, 2021 4.360 4.457 4.262 4.272 4,190,708 -0.09(-2.02%)
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.