Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.130 9.340 8.791 8.881 40,086 -0.27(-2.94%)
Apr 29, 2021 9.549 9.719 8.721 9.150 144,542 -0.36(-3.78%)
Apr 28, 2021 9.360 9.646 9.142 9.510 39,260 +0.13(+1.38%)
Apr 27, 2021 9.060 9.699 9.001 9.380 85,893 +0.32(+3.52%)
Apr 26, 2021 8.152 9.070 8.152 9.060 109,554 +0.92(+11.27%)
Apr 23, 2021 7.843 8.142 7.706 8.142 46,399 +0.16(+2.00%)
Apr 22, 2021 8.202 8.282 7.773 7.983 120,496 +0.00(+0.00%)
Apr 21, 2021 7.155 7.983 7.155 7.983 62,795 +0.85(+11.89%)
Apr 20, 2021 7.554 7.673 6.865 7.135 91,151 -0.56(-7.26%)
Apr 19, 2021 7.733 8.043 7.614 7.693 119,420 -0.09(-1.15%)
Apr 16, 2021 8.202 8.272 7.683 7.783 219,170 -0.50(-6.02%)
Apr 15, 2021 8.063 8.332 7.813 8.282 158,258 +0.34(+4.27%)
Apr 14, 2021 7.614 8.322 7.494 7.943 126,383 +0.36(+4.74%)
Apr 13, 2021 7.743 7.973 7.494 7.584 249,330 -0.42(-5.24%)
Apr 12, 2021 8.043 8.142 7.723 8.003 104,492 +0.00(+0.00%)
Apr 09, 2021 8.073 8.322 7.973 8.003 104,023 -0.04(-0.50%)
Apr 08, 2021 8.073 8.422 7.783 8.043 94,648 +0.04(+0.50%)
Apr 07, 2021 8.681 8.941 8.003 8.003 381,521 -0.74(-8.45%)
Apr 06, 2021 8.891 9.220 8.462 8.741 273,587 -0.14(-1.57%)
Apr 05, 2021 10.04 10.09 8.751 8.881 271,140 -1.05(-10.55%)
Apr 01, 2021 9.529 10.75 9.393 9.929 377,611 +0.20(+2.05%)
Mar 31, 2021 9.629 9.729 9.250 9.729 292,308 +0.07(+0.72%)
Mar 30, 2021 8.611 9.859 8.312 9.659 714,706 +1.24(+14.69%)
Mar 29, 2021 8.821 9.280 8.083 8.422 323,324 -0.37(-4.20%)
Mar 26, 2021 8.362 8.931 8.282 8.791 153,529 +0.43(+5.13%)
Mar 25, 2021 7.763 8.412 7.474 8.362 638,365 +0.34(+4.23%)
Mar 24, 2021 7.713 8.681 7.713 8.023 317,968 +0.31(+4.01%)
Mar 23, 2021 8.132 8.172 7.624 7.713 372,744 -0.47(-5.73%)
Mar 22, 2021 8.631 8.961 7.903 8.182 419,423 -0.36(-4.21%)
Mar 19, 2021 8.582 9.669 8.132 8.542 1,107,579 +0.04(+0.47%)
Mar 18, 2021 7.923 8.771 7.514 8.502 1,531,905 +0.56(+7.04%)
Mar 17, 2021 7.155 8.272 7.115 7.943 965,913 +0.14(+1.79%)
Mar 16, 2021 5.718 9.460 5.478 7.803 5,061,007 +1.38(+21.43%)
Mar 15, 2021 4.889 7.075 4.790 6.426 3,613,657 +1.37(+27.02%)
Mar 12, 2021 4.111 5.438 4.111 5.059 1,149,769 +0.83(+19.58%)
Mar 11, 2021 4.081 4.235 4.051 4.231 178,697 +0.15(+3.67%)
Mar 10, 2021 4.101 4.420 3.981 4.081 980,491 +0.12(+3.02%)
Mar 09, 2021 4.201 4.297 3.942 3.961 528,138 -0.20(-4.80%)
Mar 08, 2021 4.361 5.209 4.121 4.161 1,644,428 -0.16(-3.70%)
Mar 05, 2021 4.929 5.079 4.243 4.321 626,345 -0.61(-12.35%)
Mar 04, 2021 5.448 5.458 4.810 4.929 138,926 -0.58(-10.51%)
Mar 03, 2021 5.299 5.877 5.269 5.508 296,743 +0.08(+1.47%)
Mar 02, 2021 5.119 5.558 5.039 5.428 605,992 +0.31(+6.04%)
Mar 01, 2021 5.009 5.448 5.009 5.119 640,714 +0.22(+4.48%)
Feb 26, 2021 5.019 5.423 4.899 4.899 298,040 -0.12(-2.39%)
Feb 25, 2021 5.398 5.598 4.949 5.019 660,137 -0.29(-5.45%)
Feb 24, 2021 4.959 5.648 4.959 5.309 622,647 +0.36(+7.26%)
Feb 23, 2021 4.979 5.239 4.540 4.949 710,249 -0.19(-3.69%)
Feb 22, 2021 4.800 5.558 4.800 5.139 685,850 +0.21(+4.25%)
Feb 19, 2021 4.939 5.229 4.702 4.929 469,107 +0.12(+2.49%)
Feb 18, 2021 4.700 4.989 4.570 4.810 312,518 +0.06(+1.26%)
Feb 17, 2021 5.009 5.119 4.650 4.750 281,699 -0.06(-1.24%)
Feb 16, 2021 4.889 5.558 4.790 4.810 791,408 -0.01(-0.21%)
Feb 12, 2021 5.099 5.598 4.760 4.820 642,680 -0.27(-5.29%)
Feb 11, 2021 5.109 5.618 5.089 5.089 471,537 -0.36(-6.59%)
Feb 10, 2021 4.550 5.618 4.550 5.448 2,004,944 +0.93(+20.53%)
Feb 09, 2021 4.550 4.840 4.510 4.520 358,630 -0.02(-0.44%)
Feb 08, 2021 4.540 4.790 4.381 4.540 314,081 +0.03(+0.66%)
Feb 05, 2021 4.640 4.780 4.391 4.510 120,458 -0.11(-2.38%)
Feb 04, 2021 4.540 4.840 4.411 4.620 437,831 +0.11(+2.43%)
Feb 03, 2021 4.191 4.540 4.131 4.510 365,695 +0.37(+8.92%)
Feb 02, 2021 3.902 4.171 3.702 4.141 275,409 +0.23(+5.87%)
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.