Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.646 9.799 9.620 9.799 106,920,696 +0.24(+2.49%)
Apr 29, 2021 10.11 10.11 9.459 9.561 271,032,320 -0.99(-9.41%)
Apr 28, 2021 10.70 10.70 10.52 10.55 79,748,104 -0.05(-0.48%)
Apr 27, 2021 10.44 10.61 10.42 10.61 49,379,104 +0.19(+1.79%)
Apr 26, 2021 10.43 10.56 10.38 10.42 48,074,044 +0.04(+0.41%)
Apr 23, 2021 10.16 10.39 10.08 10.38 61,122,220 +0.24(+2.34%)
Apr 22, 2021 10.24 10.32 10.04 10.14 86,004,496 +0.18(+1.79%)
Apr 21, 2021 9.646 9.968 9.493 9.960 58,438,712 +0.24(+2.45%)
Apr 20, 2021 10.24 10.24 9.637 9.722 97,897,312 -0.56(-5.45%)
Apr 19, 2021 10.38 10.40 10.21 10.28 45,989,540 -0.10(-0.98%)
Apr 16, 2021 10.46 10.49 10.35 10.38 39,021,064 -0.01(-0.08%)
Apr 15, 2021 10.44 10.46 10.30 10.39 44,950,240 +0.00(+0.00%)
Apr 14, 2021 10.36 10.61 10.36 10.39 58,694,740 +0.03(+0.33%)
Apr 13, 2021 10.52 10.56 10.27 10.36 60,649,312 -0.15(-1.45%)
Apr 12, 2021 10.61 10.66 10.46 10.51 47,576,508 -0.11(-1.04%)
Apr 09, 2021 10.61 10.72 10.52 10.62 47,762,788 +0.00(+0.00%)
Apr 08, 2021 10.76 10.83 10.55 10.62 61,942,668 -0.19(-1.73%)
Apr 07, 2021 10.93 10.98 10.75 10.81 49,750,740 -0.16(-1.47%)
Apr 06, 2021 10.78 11.03 10.73 10.97 79,413,232 +0.19(+1.73%)
Apr 05, 2021 10.52 10.85 10.47 10.78 96,902,952 +0.45(+4.35%)
Apr 01, 2021 10.40 10.44 10.21 10.33 72,909,400 -0.07(-0.65%)
Mar 31, 2021 10.58 10.65 10.37 10.40 71,162,744 -0.18(-1.69%)
Mar 30, 2021 10.33 10.60 10.28 10.58 58,591,228 +0.26(+2.55%)
Mar 29, 2021 10.36 10.49 10.24 10.32 52,659,768 -0.13(-1.22%)
Mar 26, 2021 10.55 10.61 10.24 10.44 57,990,556 -0.02(-0.16%)
Mar 25, 2021 10.14 10.49 9.951 10.46 63,808,860 +0.15(+1.48%)
Mar 24, 2021 10.49 10.64 10.29 10.31 64,152,520 -0.06(-0.57%)
Mar 23, 2021 10.67 10.77 10.29 10.37 85,816,888 -0.54(-4.98%)
Mar 22, 2021 10.91 10.98 10.62 10.91 95,752,216 +0.02(+0.16%)
Mar 19, 2021 10.91 11.00 10.66 10.89 107,036,944 +0.29(+2.72%)
Mar 18, 2021 10.78 11.05 10.56 10.61 90,317,992 -0.17(-1.58%)
Mar 17, 2021 10.48 10.78 10.38 10.78 128,647,176 +0.17(+1.60%)
Mar 16, 2021 11.09 11.17 10.55 10.61 147,599,904 -0.60(-5.38%)
Mar 15, 2021 11.37 11.56 11.08 11.21 76,699,416 -0.14(-1.27%)
Mar 12, 2021 10.85 11.40 10.84 11.35 102,649,824 +0.48(+4.37%)
Mar 11, 2021 10.99 11.09 10.83 10.88 66,322,456 -0.08(-0.77%)
Mar 10, 2021 10.80 11.02 10.72 10.96 73,046,752 +0.29(+2.70%)
Mar 09, 2021 10.83 10.83 10.51 10.67 72,405,136 -0.07(-0.63%)
Mar 08, 2021 10.52 10.94 10.44 10.74 101,316,080 +0.32(+3.10%)
Mar 05, 2021 10.24 10.44 9.909 10.42 93,446,784 +0.29(+2.85%)
Mar 04, 2021 10.38 10.58 9.875 10.13 103,684,800 -0.20(-1.97%)
Mar 03, 2021 10.71 10.71 10.31 10.33 94,266,080 -0.32(-3.03%)
Mar 02, 2021 10.22 10.87 10.14 10.66 123,245,400 +0.48(+4.76%)
Mar 01, 2021 10.08 10.26 10.00 10.17 50,544,644 +0.24(+2.39%)
Feb 26, 2021 10.10 10.17 9.799 9.934 81,986,184 -0.05(-0.51%)
Feb 25, 2021 10.38 10.53 9.951 9.985 88,440,744 -0.43(-4.16%)
Feb 24, 2021 9.909 10.53 9.884 10.42 111,869,808 +0.55(+5.59%)
Feb 23, 2021 9.841 9.892 9.450 9.867 85,760,936 -0.07(-0.68%)
Feb 22, 2021 9.773 10.14 9.765 9.934 73,159,464 +0.10(+1.04%)
Feb 19, 2021 9.782 9.841 9.731 9.833 57,255,304 +0.13(+1.31%)
Feb 18, 2021 9.654 9.748 9.595 9.705 44,410,284 -0.04(-0.44%)
Feb 17, 2021 9.858 9.858 9.654 9.748 58,437,024 -0.05(-0.52%)
Feb 16, 2021 9.765 9.934 9.663 9.799 56,943,204 +0.08(+0.79%)
Feb 12, 2021 9.697 9.867 9.654 9.722 52,291,936 +0.00(+0.00%)
Feb 11, 2021 9.901 9.968 9.603 9.722 65,532,256 -0.26(-2.64%)
Feb 10, 2021 10.19 10.21 9.790 9.985 89,653,904 -0.14(-1.43%)
Feb 09, 2021 9.799 10.22 9.756 10.13 120,074,728 +0.31(+3.20%)
Feb 08, 2021 9.782 9.833 9.603 9.816 89,041,480 +0.04(+0.43%)
Feb 05, 2021 10.02 10.10 9.595 9.773 133,555,584 +0.12(+1.23%)
Feb 04, 2021 9.680 9.867 9.484 9.654 124,823,240 +0.14(+1.52%)
Feb 03, 2021 9.272 9.646 9.204 9.510 97,128,248 +0.29(+3.13%)
Feb 02, 2021 9.459 9.510 9.094 9.221 94,418,104 +0.03(+0.28%)
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.