Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 8.780 8.780 8.380 8.610 1,218,690 -0.04(-0.46%)
May 28, 2021 8.500 9.100 8.320 8.650 6,784,838 +0.75(+9.49%)
May 27, 2021 7.860 7.900 7.520 7.900 3,605,840 +0.17(+2.20%)
May 26, 2021 7.450 7.730 7.420 7.730 1,263,229 +0.25(+3.34%)
May 25, 2021 7.170 7.550 7.140 7.480 1,755,396 +0.45(+6.40%)
May 21, 2021 7.030 7.030 7.030 0 +0.00(+0.00%)
May 20, 2021 6.980 7.080 6.900 7.030 934,891 +0.09(+1.30%)
May 19, 2021 7.110 7.160 6.820 6.940 1,278,065 -0.35(-4.80%)
May 18, 2021 7.310 7.330 7.170 7.290 742,538 +0.02(+0.28%)
May 17, 2021 7.320 7.480 7.230 7.270 833,535 -0.12(-1.62%)
May 14, 2021 7.430 7.460 7.210 7.390 1,366,044 +0.29(+4.08%)
May 13, 2021 7.540 7.600 6.980 7.100 1,154,284 -0.27(-3.66%)
May 12, 2021 7.990 8.050 7.320 7.370 1,207,305 -0.62(-7.76%)
May 11, 2021 8.100 8.440 7.970 7.990 1,799,341 -0.72(-8.27%)
May 10, 2021 8.950 9.060 8.660 8.710 1,643,282 -0.22(-2.46%)
May 07, 2021 8.360 9.130 8.360 8.930 1,987,635 +0.51(+6.06%)
May 06, 2021 8.700 9.040 8.380 8.420 2,159,141 -0.28(-3.22%)
May 05, 2021 8.300 8.700 8.180 8.700 1,914,942 +0.39(+4.69%)
May 04, 2021 7.820 8.330 7.610 8.310 1,826,073 +0.18(+2.21%)
May 03, 2021 8.340 8.350 8.040 8.130 1,182,350 -0.10(-1.22%)
Apr 30, 2021 7.780 8.480 7.780 8.230 1,609,232 +0.24(+3.00%)
Apr 29, 2021 7.960 8.350 7.800 7.990 1,476,079 -0.11(-1.36%)
Apr 28, 2021 7.270 8.300 7.130 8.100 2,618,294 +0.91(+12.66%)
Apr 27, 2021 7.380 7.410 7.090 7.190 806,427 -0.19(-2.57%)
Apr 26, 2021 7.160 7.390 7.010 7.380 753,443 +0.28(+3.94%)
Apr 23, 2021 6.850 7.140 6.790 7.100 703,318 +0.25(+3.65%)
Apr 22, 2021 7.190 7.190 6.800 6.850 1,027,282 -0.28(-3.93%)
Apr 21, 2021 6.500 7.180 6.360 7.130 1,556,067 +0.56(+8.52%)
Apr 20, 2021 7.240 7.290 6.500 6.570 1,564,871 -0.43(-6.14%)
Apr 19, 2021 6.850 7.180 6.810 7.000 990,994 +0.10(+1.45%)
Apr 16, 2021 6.710 7.000 6.570 6.900 1,427,989 -0.24(-3.36%)
Apr 15, 2021 7.350 7.460 7.030 7.140 976,678 -0.12(-1.65%)
Apr 14, 2021 7.460 7.500 7.230 7.260 891,206 -0.19(-2.55%)
Apr 13, 2021 7.250 7.570 7.100 7.450 1,053,127 +0.11(+1.50%)
Apr 12, 2021 7.930 7.930 7.290 7.340 1,923,001 -0.76(-9.38%)
Apr 09, 2021 7.950 8.290 7.830 8.100 1,186,183 +0.09(+1.12%)
Apr 08, 2021 7.800 8.090 7.770 8.010 1,276,998 +0.22(+2.82%)
Apr 07, 2021 7.880 7.950 7.680 7.790 703,660 -0.10(-1.27%)
Apr 06, 2021 8.210 8.210 7.880 7.890 1,309,116 -0.35(-4.25%)
Apr 05, 2021 8.240 8.300 7.920 8.240 963,845 +0.12(+1.48%)
Apr 01, 2021 8.120 8.120 8.120 0 +0.00(+0.00%)
Mar 31, 2021 8.310 8.460 8.120 8.120 915,962 -0.06(-0.73%)
Mar 30, 2021 8.000 8.270 7.760 8.180 954,098 +0.21(+2.63%)
Mar 29, 2021 7.970 8.170 7.780 7.970 1,118,044 +0.03(+0.38%)
Mar 26, 2021 8.590 8.600 7.790 7.940 1,587,300 -0.54(-6.37%)
Mar 25, 2021 8.000 8.510 7.900 8.480 1,321,067 +0.21(+2.54%)
Mar 24, 2021 8.580 8.650 8.240 8.270 1,184,687 -0.18(-2.13%)
Mar 23, 2021 8.850 8.890 8.330 8.450 1,355,549 -0.43(-4.84%)
Mar 22, 2021 9.250 9.250 8.800 8.880 1,096,156 -0.22(-2.42%)
Mar 19, 2021 9.140 9.280 8.800 9.100 2,456,504 +0.05(+0.55%)
Mar 18, 2021 10.00 10.59 9.030 9.050 4,204,621 -0.61(-6.31%)
Mar 17, 2021 9.030 9.870 9.030 9.660 1,537,500 +0.35(+3.76%)
Mar 16, 2021 9.950 9.950 9.110 9.310 1,345,495 -0.49(-5.00%)
Mar 15, 2021 9.500 9.880 9.250 9.800 1,875,294 +0.49(+5.26%)
Mar 12, 2021 9.110 9.500 8.910 9.310 1,560,791 -0.12(-1.27%)
Mar 11, 2021 8.800 9.430 8.600 9.430 2,282,530 +0.92(+10.81%)
Mar 10, 2021 9.090 9.200 8.410 8.510 1,512,247 -0.28(-3.19%)
Mar 09, 2021 8.400 8.880 8.370 8.790 1,496,452 +0.57(+6.93%)
Mar 08, 2021 8.120 8.470 7.830 8.220 1,454,301 +0.13(+1.61%)
Mar 05, 2021 8.380 8.380 7.080 8.090 2,800,685 -0.19(-2.29%)
Mar 04, 2021 8.640 8.850 7.930 8.280 2,381,427 -0.57(-6.44%)
Mar 03, 2021 9.390 9.500 8.690 8.850 1,814,957 -0.34(-3.70%)
Mar 02, 2021 9.320 9.960 9.120 9.190 2,208,108 -0.06(-0.65%)
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.