Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.750 9.040 8.750 9.030 465,700 +0.23(+2.61%)
Apr 29, 2021 8.910 8.990 8.750 8.800 403,824 -0.04(-0.45%)
Apr 28, 2021 8.900 9.090 8.770 8.840 329,315 -0.04(-0.45%)
Apr 27, 2021 8.650 9.050 8.650 8.880 564,972 +0.22(+2.54%)
Apr 26, 2021 8.890 9.050 8.630 8.660 312,606 -0.19(-2.15%)
Apr 23, 2021 8.790 9.090 8.720 8.850 447,300 +0.12(+1.37%)
Apr 22, 2021 8.800 8.955 8.660 8.730 427,875 -0.06(-0.68%)
Apr 21, 2021 8.600 8.920 8.540 8.790 282,004 +0.22(+2.57%)
Apr 20, 2021 8.350 8.640 8.260 8.570 363,324 +0.12(+1.42%)
Apr 19, 2021 8.740 8.740 8.300 8.450 418,800 -0.34(-3.87%)
Apr 16, 2021 8.890 8.950 8.700 8.790 306,500 -0.10(-1.12%)
Apr 15, 2021 8.610 9.000 8.430 8.890 371,809 +0.40(+4.71%)
Apr 14, 2021 8.350 8.550 8.250 8.490 195,408 +0.12(+1.43%)
Apr 13, 2021 8.360 8.600 8.310 8.370 434,190 -0.04(-0.48%)
Apr 12, 2021 8.270 8.455 8.200 8.410 138,353 +0.14(+1.69%)
Apr 09, 2021 8.300 8.300 8.070 8.270 413,700 -0.04(-0.48%)
Apr 08, 2021 8.260 8.330 7.910 8.310 477,578 +0.03(+0.36%)
Apr 07, 2021 8.370 8.640 8.270 8.280 324,051 -0.11(-1.31%)
Apr 06, 2021 8.300 8.450 8.240 8.390 272,707 +0.05(+0.60%)
Apr 05, 2021 8.380 8.480 8.220 8.340 242,803 +0.02(+0.24%)
Apr 01, 2021 7.980 8.390 7.980 8.320 171,400 +0.30(+3.74%)
Mar 31, 2021 7.860 8.070 7.800 8.020 588,731 +0.19(+2.43%)
Mar 30, 2021 8.110 8.250 7.750 7.830 410,084 -0.30(-3.69%)
Mar 29, 2021 8.150 8.295 8.090 8.130 272,975 -0.04(-0.49%)
Mar 26, 2021 7.950 8.190 7.832 8.170 422,800 +0.25(+3.16%)
Mar 25, 2021 7.760 8.230 7.550 7.920 338,072 +0.10(+1.28%)
Mar 24, 2021 8.060 8.180 7.820 7.820 461,151 -0.17(-2.13%)
Mar 23, 2021 8.360 8.540 7.970 7.990 884,578 -0.48(-5.67%)
Mar 22, 2021 8.430 8.780 8.430 8.470 515,636 +0.22(+2.67%)
Mar 19, 2021 8.350 8.430 8.050 8.250 884,800 -0.11(-1.32%)
Mar 18, 2021 8.550 8.550 8.270 8.360 447,725 -0.17(-1.99%)
Mar 17, 2021 8.420 8.880 8.260 8.530 522,101 +0.09(+1.07%)
Mar 16, 2021 8.830 8.925 8.340 8.440 660,518 -0.34(-3.87%)
Mar 15, 2021 8.480 8.990 8.340 8.780 828,060 +0.29(+3.42%)
Mar 12, 2021 8.160 8.620 8.020 8.490 1,726,400 +0.20(+2.41%)
Mar 11, 2021 8.890 8.930 7.860 8.290 4,923,333 -1.67(-16.77%)
Mar 10, 2021 9.720 10.10 9.570 9.960 143,876 +0.44(+4.62%)
Mar 09, 2021 9.400 9.690 9.330 9.520 128,261 +0.22(+2.37%)
Mar 08, 2021 9.150 9.340 8.950 9.300 193,219 +0.20(+2.20%)
Mar 05, 2021 9.160 9.290 8.600 9.100 179,100 +0.10(+1.11%)
Mar 04, 2021 9.370 9.485 8.911 9.000 197,288 -0.42(-4.46%)
Mar 03, 2021 9.480 9.650 9.160 9.420 175,488 +0.04(+0.43%)
Mar 02, 2021 9.360 9.470 9.170 9.380 125,674 -0.11(-1.16%)
Mar 01, 2021 9.280 9.594 9.070 9.490 174,779 +0.39(+4.29%)
Feb 26, 2021 8.980 9.270 8.800 9.100 180,500 +0.19(+2.13%)
Feb 25, 2021 9.200 9.330 8.910 8.910 207,831 -0.22(-2.41%)
Feb 24, 2021 9.280 9.340 8.970 9.130 204,682 -0.01(-0.11%)
Feb 23, 2021 9.510 9.630 8.890 9.140 323,182 -0.39(-4.09%)
Feb 22, 2021 9.330 9.720 9.140 9.530 270,706 +0.25(+2.69%)
Feb 19, 2021 8.840 9.320 8.790 9.280 189,000 +0.48(+5.45%)
Feb 18, 2021 8.830 9.030 8.650 8.800 179,650 -0.04(-0.45%)
Feb 17, 2021 8.760 9.020 8.690 8.840 246,820 -0.11(-1.23%)
Feb 16, 2021 8.690 8.990 8.550 8.950 347,357 +0.37(+4.31%)
Feb 12, 2021 9.640 9.680 8.580 8.580 614,000 -1.06(-11.00%)
Feb 11, 2021 10.69 10.69 9.500 9.640 494,860 -0.78(-7.49%)
Feb 10, 2021 10.65 10.69 10.11 10.42 212,083 -0.17(-1.61%)
Feb 09, 2021 10.49 10.71 10.40 10.59 429,509 +0.08(+0.76%)
Feb 08, 2021 10.44 10.62 10.26 10.51 115,690 +0.15(+1.45%)
Feb 05, 2021 10.10 10.44 10.00 10.36 98,800 +0.29(+2.88%)
Feb 04, 2021 10.20 10.24 9.820 10.07 97,853 -0.10(-0.98%)
Feb 03, 2021 10.13 10.24 9.740 10.17 152,141 +0.03(+0.30%)
Feb 02, 2021 10.26 10.50 10.10 10.14 171,402 +0.08(+0.80%)
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.