Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.29 10.36 10.09 10.12 73,148,984 -0.17(-1.69%)
Mar 30, 2021 10.04 10.31 10.00 10.29 60,226,580 +0.26(+2.55%)
Mar 29, 2021 10.08 10.21 9.962 10.04 54,129,568 -0.12(-1.22%)
Mar 26, 2021 10.27 10.32 9.962 10.16 59,609,140 -0.02(-0.16%)
Mar 25, 2021 9.863 10.20 9.681 10.18 65,589,840 +0.15(+1.48%)
Mar 24, 2021 10.21 10.35 10.01 10.03 65,943,096 -0.06(-0.57%)
Mar 23, 2021 10.38 10.47 10.01 10.09 88,212,144 -0.53(-4.98%)
Mar 22, 2021 10.61 10.68 10.33 10.61 98,424,776 +0.02(+0.16%)
Mar 19, 2021 10.61 10.70 10.37 10.60 110,024,472 +0.28(+2.72%)
Mar 18, 2021 10.49 10.75 10.28 10.32 92,838,880 -0.17(-1.58%)
Mar 17, 2021 10.19 10.49 10.09 10.48 132,237,872 +0.17(+1.60%)
Mar 16, 2021 10.79 10.86 10.27 10.32 151,719,600 -0.59(-5.38%)
Mar 15, 2021 11.06 11.25 10.78 10.90 78,840,192 -0.14(-1.27%)
Mar 12, 2021 10.56 11.09 10.55 11.04 105,514,904 +0.46(+4.37%)
Mar 11, 2021 10.69 10.79 10.53 10.58 68,173,600 -0.08(-0.77%)
Mar 10, 2021 10.51 10.72 10.42 10.66 75,085,576 +0.28(+2.70%)
Mar 09, 2021 10.54 10.54 10.23 10.38 74,426,048 -0.07(-0.63%)
Mar 08, 2021 10.23 10.64 10.16 10.45 104,143,936 +0.31(+3.10%)
Mar 05, 2021 9.962 10.15 9.640 10.14 96,055,000 +0.28(+2.85%)
Mar 04, 2021 10.10 10.29 9.607 9.855 106,578,768 -0.20(-1.97%)
Mar 03, 2021 10.42 10.42 10.03 10.05 96,897,160 -0.31(-3.03%)
Mar 02, 2021 9.946 10.57 9.863 10.37 126,685,328 +0.47(+4.76%)
Mar 01, 2021 9.805 9.979 9.731 9.896 51,955,408 +0.23(+2.39%)
Feb 26, 2021 9.822 9.896 9.533 9.665 84,274,520 -0.05(-0.51%)
Feb 25, 2021 10.09 10.24 9.681 9.714 90,909,232 -0.42(-4.16%)
Feb 24, 2021 9.640 10.24 9.615 10.14 114,992,232 +0.54(+5.59%)
Feb 23, 2021 9.574 9.623 9.194 9.599 88,154,624 -0.07(-0.68%)
Feb 22, 2021 9.508 9.863 9.500 9.665 75,201,432 +0.10(+1.04%)
Feb 19, 2021 9.516 9.574 9.466 9.566 58,853,372 +0.12(+1.31%)
Feb 18, 2021 9.392 9.483 9.334 9.442 45,649,828 -0.04(-0.44%)
Feb 17, 2021 9.590 9.590 9.392 9.483 60,068,072 -0.05(-0.52%)
Feb 16, 2021 9.500 9.665 9.400 9.533 58,532,560 +0.07(+0.79%)
Feb 12, 2021 9.433 9.599 9.392 9.458 53,751,468 +0.00(+0.00%)
Feb 11, 2021 9.632 9.698 9.343 9.458 67,361,336 -0.26(-2.64%)
Feb 10, 2021 9.913 9.929 9.524 9.714 92,156,256 -0.14(-1.43%)
Feb 09, 2021 9.533 9.946 9.491 9.855 123,426,160 +0.31(+3.20%)
Feb 08, 2021 9.516 9.566 9.343 9.549 91,526,736 +0.04(+0.43%)
Feb 05, 2021 9.747 9.830 9.334 9.508 137,283,280 +0.12(+1.23%)
Feb 04, 2021 9.417 9.599 9.227 9.392 128,307,208 +0.14(+1.52%)
Feb 03, 2021 9.020 9.384 8.954 9.252 99,839,216 +0.28(+3.13%)
Feb 02, 2021 9.202 9.252 8.847 8.971 97,053,432 +0.02(+0.28%)
Feb 01, 2021 8.797 9.450 8.558 8.946 189,724,144 +0.25(+2.85%)
Jan 29, 2021 8.723 8.950 8.632 8.698 89,493,736 -0.16(-1.77%)
Jan 28, 2021 8.946 9.128 8.847 8.855 93,505,568 -0.06(-0.65%)
Jan 27, 2021 9.103 9.227 8.839 8.913 100,001,912 -0.33(-3.57%)
Jan 26, 2021 9.343 9.524 9.186 9.243 79,997,296 -0.08(-0.89%)
Jan 25, 2021 9.491 9.516 8.987 9.326 143,625,696 -0.19(-2.00%)
Jan 22, 2021 9.632 9.656 9.367 9.516 158,425,616 -0.01(-0.09%)
Jan 21, 2021 9.318 10.04 9.186 9.524 341,730,176 +0.55(+6.17%)
Jan 20, 2021 8.450 8.979 8.417 8.971 149,374,496 +0.69(+8.38%)
Jan 19, 2021 8.310 8.434 8.236 8.277 95,040,656 +0.16(+1.93%)
Jan 15, 2021 8.293 8.302 8.112 8.120 121,040,576 -0.28(-3.34%)
Jan 14, 2021 8.104 8.426 8.087 8.401 136,128,112 +0.32(+3.99%)
Jan 13, 2021 8.186 8.194 7.963 8.079 108,234,000 +0.00(+0.00%)
Jan 12, 2021 7.682 8.112 7.674 8.079 150,773,968 +0.40(+5.16%)
Jan 11, 2021 7.327 7.699 7.286 7.682 116,191,928 +0.25(+3.33%)
Jan 08, 2021 7.517 7.550 7.344 7.434 71,620,968 -0.05(-0.66%)
Jan 07, 2021 7.385 7.500 7.335 7.484 93,223,688 +0.18(+2.49%)
Jan 06, 2021 7.261 7.385 7.170 7.302 87,788,624 +0.16(+2.20%)
Jan 05, 2021 6.997 7.203 6.988 7.145 84,823,408 +0.11(+1.53%)
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.