Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 12.74 12.78 12.24 12.34 179,137,120 -0.30(-2.35%)
May 27, 2021 12.21 12.78 11.99 12.63 328,071,808 +0.83(+7.05%)
May 26, 2021 11.17 11.84 11.12 11.80 267,577,168 +0.93(+8.51%)
May 25, 2021 11.15 11.40 10.87 10.88 133,361,392 -0.21(-1.91%)
May 24, 2021 11.36 11.36 10.97 11.09 131,095,904 -0.23(-2.03%)
May 21, 2021 10.78 11.44 10.67 11.32 237,498,384 +0.71(+6.72%)
May 20, 2021 10.63 10.78 10.44 10.61 125,009,000 +0.32(+3.14%)
May 19, 2021 10.21 10.37 10.06 10.28 82,581,192 -0.03(-0.25%)
May 18, 2021 10.44 10.64 10.30 10.31 85,237,352 -0.01(-0.08%)
May 17, 2021 10.04 10.34 10.01 10.32 61,439,768 +0.26(+2.62%)
May 14, 2021 9.892 10.08 9.867 10.05 57,406,012 +0.25(+2.51%)
May 13, 2021 9.646 9.917 9.637 9.807 66,608,164 +0.19(+1.94%)
May 12, 2021 9.799 9.917 9.578 9.620 65,388,648 -0.21(-2.16%)
May 11, 2021 9.722 9.985 9.697 9.833 66,946,316 -0.11(-1.11%)
May 10, 2021 10.00 10.13 9.934 9.943 60,815,920 -0.09(-0.93%)
May 07, 2021 9.892 10.04 9.782 10.04 48,905,696 +0.07(+0.68%)
May 06, 2021 9.807 9.985 9.748 9.968 58,870,772 +0.11(+1.12%)
May 05, 2021 9.765 9.884 9.680 9.858 76,220,640 +0.17(+1.75%)
May 04, 2021 9.790 9.807 9.535 9.688 83,565,744 -0.19(-1.89%)
May 03, 2021 9.816 9.917 9.705 9.875 72,951,600 +0.08(+0.78%)
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%)
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.