Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.600 9.600 9.600 0 -0.22(-2.24%)
Apr 29, 2021 9.760 9.860 9.510 9.820 83,347 +0.24(+2.51%)
Apr 28, 2021 9.400 9.620 9.150 9.580 131,687 +0.36(+3.90%)
Apr 27, 2021 9.000 9.260 8.940 9.220 50,686 +0.26(+2.90%)
Apr 26, 2021 8.790 9.050 8.786 8.960 53,086 +0.17(+1.93%)
Apr 23, 2021 8.955 8.955 8.760 8.790 25,300 +0.05(+0.57%)
Apr 22, 2021 8.720 8.870 8.620 8.740 32,352 +0.00(+0.00%)
Apr 21, 2021 8.640 8.810 8.570 8.740 34,265 +0.08(+0.87%)
Apr 20, 2021 9.050 9.050 8.630 8.665 41,529 -0.39(-4.25%)
Apr 19, 2021 8.910 9.130 8.910 9.050 58,853 +0.06(+0.67%)
Apr 16, 2021 8.700 9.010 8.660 8.990 43,100 +0.29(+3.33%)
Apr 15, 2021 8.700 8.770 8.530 8.700 24,635 +0.05(+0.58%)
Apr 14, 2021 8.340 8.910 8.340 8.650 44,099 -0.02(-0.23%)
Apr 13, 2021 8.510 8.710 8.430 8.670 41,421 +0.15(+1.76%)
Apr 12, 2021 8.950 8.950 8.500 8.520 49,324 -0.42(-4.70%)
Apr 09, 2021 9.090 9.090 8.850 8.940 28,000 +0.04(+0.45%)
Apr 08, 2021 8.940 8.960 8.840 8.900 28,873 -0.03(-0.34%)
Apr 07, 2021 9.190 9.230 8.880 8.930 39,104 -0.24(-2.62%)
Apr 06, 2021 9.370 9.470 9.130 9.170 69,894 -0.17(-1.82%)
Apr 05, 2021 9.160 9.370 9.100 9.340 40,739 +0.18(+1.97%)
Apr 01, 2021 8.800 9.250 8.800 9.160 74,000 +0.44(+5.05%)
Mar 31, 2021 8.790 8.850 8.630 8.720 72,783 +0.00(+0.00%)
Mar 30, 2021 8.490 8.810 8.490 8.720 104,809 +0.19(+2.23%)
Mar 29, 2021 8.870 9.050 8.480 8.530 65,195 -0.42(-4.69%)
Mar 26, 2021 8.760 9.190 8.720 8.950 44,000 -0.05(-0.56%)
Mar 25, 2021 8.540 9.020 8.520 9.000 78,629 +0.33(+3.81%)
Mar 24, 2021 9.000 9.190 8.650 8.670 62,869 -0.25(-2.80%)
Mar 23, 2021 9.240 9.340 8.850 8.920 78,735 -0.47(-5.01%)
Mar 22, 2021 9.600 9.600 9.360 9.390 65,018 -0.14(-1.47%)
Mar 19, 2021 9.440 9.620 9.243 9.530 235,300 -0.01(-0.10%)
Mar 18, 2021 9.940 9.940 9.460 9.540 175,861 -0.44(-4.41%)
Mar 17, 2021 9.510 9.980 9.500 9.980 126,152 +0.40(+4.18%)
Mar 16, 2021 10.07 10.09 9.500 9.580 88,962 -0.52(-5.15%)
Mar 15, 2021 9.750 10.17 9.750 10.10 195,566 +0.24(+2.43%)
Mar 12, 2021 10.01 10.08 9.840 9.860 134,000 -0.05(-0.50%)
Mar 11, 2021 9.630 10.04 9.620 9.910 300,109 +0.35(+3.66%)
Mar 10, 2021 9.640 9.685 9.440 9.560 222,067 +0.11(+1.16%)
Mar 09, 2021 9.340 9.720 9.250 9.450 221,687 +0.20(+2.16%)
Mar 08, 2021 8.850 9.350 8.780 9.250 588,345 +0.35(+3.93%)
Mar 05, 2021 9.100 9.160 8.450 8.900 437,900 -0.14(-1.55%)
Mar 04, 2021 9.360 9.500 8.830 9.040 126,806 -0.44(-4.64%)
Mar 03, 2021 9.600 9.755 9.350 9.480 375,987 -0.08(-0.84%)
Mar 02, 2021 9.500 9.710 9.480 9.560 286,534 -0.05(-0.52%)
Mar 01, 2021 9.700 9.820 9.400 9.610 246,907 +0.34(+3.67%)
Feb 26, 2021 9.460 9.730 9.090 9.270 68,900 -0.23(-2.42%)
Feb 25, 2021 9.940 10.00 9.470 9.500 59,007 -0.45(-4.52%)
Feb 24, 2021 9.740 10.03 9.650 9.950 111,881 +0.22(+2.26%)
Feb 23, 2021 9.790 9.820 9.230 9.730 265,382 -0.22(-2.21%)
Feb 22, 2021 10.24 10.30 9.890 9.950 118,573 -0.36(-3.49%)
Feb 19, 2021 10.56 10.66 10.29 10.31 289,800 -0.21(-2.00%)
Feb 18, 2021 10.43 10.81 10.39 10.52 207,584 -0.09(-0.85%)
Feb 17, 2021 10.67 10.74 10.27 10.61 199,447 -0.20(-1.85%)
Feb 16, 2021 11.09 11.10 10.78 10.81 53,318 -0.10(-0.92%)
Feb 12, 2021 10.84 11.15 10.81 10.91 135,800 +0.02(+0.18%)
Feb 11, 2021 11.00 11.19 10.56 10.89 132,224 -0.06(-0.55%)
Feb 10, 2021 10.82 11.08 10.66 10.95 365,962 +0.33(+3.11%)
Feb 09, 2021 10.45 10.65 10.17 10.62 233,220 +0.20(+1.92%)
Feb 08, 2021 10.37 10.42 9.811 10.42 274,527 +0.63(+6.44%)
Feb 05, 2021 9.000 9.940 9.000 9.790 896,000 +0.88(+9.88%)
Feb 04, 2021 8.790 9.320 8.790 8.910 286,849 +0.25(+2.89%)
Feb 03, 2021 8.410 8.780 8.410 8.660 114,472 +0.30(+3.59%)
Feb 02, 2021 8.470 8.640 8.310 8.360 81,790 -0.04(-0.48%)
Feb 01, 2021 7.940 8.400 7.940 8.400 177,037 +0.54(+6.87%)
Jan 29, 2021 8.050 8.280 7.670 7.860 206,000 -0.25(-3.08%)
Jan 28, 2021 8.300 8.480 7.870 8.110 178,912 -0.20(-2.41%)
Jan 27, 2021 7.750 8.596 7.660 8.310 368,433 +0.40(+5.06%)
Jan 26, 2021 7.950 8.000 7.700 7.910 173,486 +0.12(+1.54%)
Jan 25, 2021 7.450 7.860 7.380 7.790 213,145 +0.37(+4.99%)
Jan 22, 2021 6.930 7.490 6.930 7.420 131,600 +0.28(+3.92%)
Jan 21, 2021 7.170 7.200 7.020 7.140 161,918 +0.05(+0.71%)
Jan 20, 2021 7.460 7.560 7.090 7.090 229,258 -0.27(-3.67%)
Jan 19, 2021 7.100 7.500 7.100 7.360 152,249 +0.29(+4.10%)
Jan 15, 2021 7.010 7.150 6.840 7.070 109,000 +0.18(+2.61%)
Jan 14, 2021 6.360 7.020 6.360 6.890 557,120 +0.63(+10.06%)
Jan 13, 2021 6.670 6.670 6.223 6.260 139,689 -0.18(-2.80%)
Jan 12, 2021 6.210 6.470 6.200 6.440 263,385 +0.21(+3.37%)
Jan 11, 2021 6.040 6.280 6.040 6.230 271,439 +0.06(+0.97%)
Jan 08, 2021 6.180 6.280 6.090 6.170 172,100 +0.03(+0.49%)
Jan 07, 2021 6.070 6.180 6.000 6.140 84,172 +0.10(+1.66%)
Jan 06, 2021 5.770 6.190 5.750 6.040 317,306 +0.36(+6.34%)
Jan 05, 2021 5.750 5.820 5.680 5.680 203,114 -0.10(-1.73%)
Jan 04, 2021 5.850 5.950 5.630 5.780 404,102 -0.11(-1.87%)
Dec 31, 2020 5.890 5.890 5.890 147,018 -0.24(-3.92%)
Dec 30, 2020 6.250 6.430 6.110 6.130 147,018 -0.23(-3.62%)
Dec 29, 2020 6.300 6.370 6.100 6.360 241,498 +0.12(+1.92%)
Dec 28, 2020 6.120 6.405 6.120 6.240 154,571 +0.17(+2.80%)
Dec 24, 2020 6.090 6.150 5.850 6.070 139,300 +0.01(+0.17%)
Dec 23, 2020 5.980 6.090 5.830 6.060 307,120 +0.16(+2.71%)
Dec 22, 2020 5.500 6.000 5.500 5.900 1,258,363 +0.37(+6.69%)
Dec 21, 2020 5.460 5.650 5.450 5.530 1,179,919 -0.19(-3.32%)
Dec 18, 2020 5.400 5.920 5.360 5.720 255,100 +0.32(+5.93%)
Dec 17, 2020 5.320 5.450 5.180 5.400 119,176 +0.06(+1.12%)
Dec 16, 2020 5.360 5.433 5.236 5.340 62,221 +0.02(+0.38%)
Dec 15, 2020 5.000 5.390 5.000 5.320 93,285 +0.32(+6.40%)
Dec 14, 2020 5.390 5.410 4.960 5.000 62,558 -0.30(-5.66%)
Dec 11, 2020 5.330 5.480 5.110 5.300 79,700 -0.02(-0.38%)
Dec 10, 2020 5.300 5.420 5.250 5.320 63,531 -0.01(-0.19%)
Dec 09, 2020 5.360 5.470 5.250 5.330 70,163 -0.06(-1.11%)
Dec 08, 2020 5.410 5.450 5.320 5.390 63,381 -0.02(-0.37%)
Dec 07, 2020 5.440 5.620 5.390 5.410 49,636 -0.06(-1.10%)
Dec 04, 2020 5.320 5.520 5.320 5.470 144,900 +0.16(+3.01%)
Dec 03, 2020 5.480 5.540 5.260 5.310 100,091 -0.20(-3.63%)
Dec 02, 2020 5.410 5.600 5.320 5.510 86,847 +0.06(+1.10%)
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.