Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.590 6.720 6.230 6.310 436,735 -0.18(-2.77%)
Mar 30, 2021 6.440 6.600 6.100 6.490 263,172 +0.24(+3.84%)
Mar 29, 2021 6.550 6.700 6.190 6.250 325,508 -0.34(-5.16%)
Mar 26, 2021 6.960 6.980 6.300 6.590 638,400 -0.29(-4.22%)
Mar 25, 2021 6.690 7.040 6.680 6.880 327,320 +0.04(+0.58%)
Mar 24, 2021 7.690 7.730 6.700 6.840 636,833 -0.81(-10.59%)
Mar 23, 2021 8.010 8.480 7.540 7.650 360,815 -0.43(-5.32%)
Mar 22, 2021 8.120 8.170 7.650 8.080 315,424 +0.02(+0.25%)
Mar 19, 2021 7.750 8.170 7.620 8.060 312,400 +0.36(+4.68%)
Mar 18, 2021 7.920 8.050 7.600 7.700 257,493 -0.32(-3.99%)
Mar 17, 2021 7.640 8.200 7.520 8.020 273,901 +0.22(+2.82%)
Mar 16, 2021 8.380 8.565 7.800 7.800 349,403 -0.59(-7.03%)
Mar 15, 2021 8.240 8.630 8.160 8.390 357,352 +0.02(+0.24%)
Mar 12, 2021 7.820 8.600 7.550 8.370 431,800 +0.27(+3.33%)
Mar 11, 2021 7.930 8.600 7.930 8.100 922,069 +0.87(+12.03%)
Mar 10, 2021 7.450 7.560 7.040 7.230 338,632 -0.15(-2.03%)
Mar 09, 2021 7.040 7.500 6.930 7.380 646,812 +0.40(+5.73%)
Mar 08, 2021 7.430 7.470 6.900 6.980 267,236 -0.31(-4.25%)
Mar 05, 2021 7.370 7.460 6.360 7.290 617,000 -0.01(-0.14%)
Mar 04, 2021 8.040 8.120 6.770 7.300 985,313 -0.86(-10.54%)
Mar 03, 2021 8.940 9.030 8.100 8.160 525,951 -0.64(-7.27%)
Mar 02, 2021 9.200 9.400 8.780 8.800 365,724 -0.33(-3.61%)
Mar 01, 2021 8.940 9.440 8.870 9.130 453,819 +0.32(+3.63%)
Feb 26, 2021 8.830 9.180 8.255 8.810 492,200 -0.20(-2.22%)
Feb 25, 2021 9.010 9.550 8.810 9.010 578,810 +0.14(+1.58%)
Feb 24, 2021 8.410 9.060 8.300 8.870 467,027 +0.37(+4.35%)
Feb 23, 2021 8.950 8.960 7.833 8.500 699,393 -0.74(-8.01%)
Feb 22, 2021 8.940 9.710 8.860 9.240 490,845 +0.10(+1.09%)
Feb 19, 2021 9.060 9.310 8.750 9.140 818,500 +0.30(+3.39%)
Feb 18, 2021 10.35 10.50 8.750 8.840 1,520,645 -1.71(-16.21%)
Feb 17, 2021 11.14 11.18 10.22 10.55 982,921 -0.45(-4.09%)
Feb 16, 2021 10.33 11.70 10.33 11.00 1,018,967 +0.99(+9.89%)
Feb 12, 2021 9.960 10.19 9.650 10.01 336,200 +0.06(+0.60%)
Feb 11, 2021 10.50 10.55 9.580 9.950 394,392 -0.36(-3.49%)
Feb 10, 2021 10.24 10.73 9.770 10.31 723,447 +0.15(+1.48%)
Feb 09, 2021 10.08 10.26 9.670 10.16 438,109 +0.02(+0.20%)
Feb 08, 2021 10.01 10.47 10.00 10.14 386,343 +0.33(+3.36%)
Feb 05, 2021 10.26 10.30 9.250 9.810 620,100 -0.50(-4.85%)
Feb 04, 2021 9.500 10.59 9.400 10.31 744,535 +1.02(+10.98%)
Feb 03, 2021 9.000 9.770 8.920 9.290 674,043 +0.28(+3.11%)
Feb 02, 2021 9.680 9.680 8.900 9.010 666,076 -0.58(-6.05%)
Feb 01, 2021 10.15 10.28 9.030 9.590 841,754 -0.51(-5.05%)
Jan 29, 2021 10.05 10.66 9.760 10.10 767,000 +0.56(+5.87%)
Jan 28, 2021 10.76 11.65 9.230 9.540 1,798,215 -1.58(-14.21%)
Jan 27, 2021 9.110 12.35 9.090 11.12 4,958,637 +2.25(+25.37%)
Jan 26, 2021 9.350 9.380 8.440 8.870 1,805,330 -0.80(-8.27%)
Jan 25, 2021 7.480 10.19 7.470 9.670 4,133,788 +2.24(+30.15%)
Jan 22, 2021 7.100 7.890 6.920 7.430 1,490,300 +0.30(+4.21%)
Jan 21, 2021 7.110 7.260 7.040 7.130 347,165 -0.05(-0.70%)
Jan 20, 2021 7.600 7.700 7.110 7.180 509,067 -0.32(-4.27%)
Jan 19, 2021 7.190 7.665 7.190 7.500 675,110 +0.29(+4.02%)
Jan 15, 2021 7.270 7.415 7.100 7.210 311,900 -0.06(-0.83%)
Jan 14, 2021 7.420 7.490 7.200 7.270 411,901 -0.13(-1.76%)
Jan 13, 2021 7.690 7.700 7.380 7.400 312,792 -0.26(-3.39%)
Jan 12, 2021 7.560 7.930 7.530 7.660 400,553 +0.10(+1.32%)
Jan 11, 2021 7.400 7.600 7.250 7.560 530,444 +0.05(+0.67%)
Jan 08, 2021 7.630 7.747 7.380 7.510 671,300 +0.09(+1.21%)
Jan 07, 2021 6.960 7.880 6.950 7.420 1,672,018 +0.69(+10.25%)
Jan 06, 2021 6.570 6.850 6.450 6.730 1,011,445 +0.21(+3.22%)
Jan 05, 2021 6.140 6.570 6.070 6.520 841,900 +0.37(+6.02%)
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.