Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.17 14.32 13.74 13.88 5,221,625 -0.21(-1.49%)
May 27, 2021 13.83 14.13 13.62 14.09 12,284,862 +0.34(+2.48%)
May 26, 2021 13.09 14.12 12.99 13.75 9,355,798 +0.70(+5.35%)
May 25, 2021 13.13 13.57 12.94 13.05 5,387,855 -0.01(-0.07%)
May 24, 2021 12.56 13.14 12.37 13.06 4,957,665 +0.56(+4.47%)
May 21, 2021 12.43 12.75 12.33 12.50 2,611,109 +0.12(+0.99%)
May 20, 2021 12.61 12.61 12.17 12.38 4,170,835 -0.21(-1.66%)
May 19, 2021 12.30 12.59 11.92 12.59 6,098,341 -0.09(-0.69%)
May 18, 2021 12.61 12.83 12.29 12.68 6,039,733 +0.19(+1.54%)
May 17, 2021 12.21 12.52 12.08 12.48 6,874,132 +0.26(+2.14%)
May 14, 2021 11.84 12.39 11.84 12.22 6,373,707 +0.50(+4.24%)
May 13, 2021 11.34 12.07 11.34 11.73 5,523,774 +0.36(+3.15%)
May 12, 2021 12.27 12.38 11.38 11.37 7,651,603 -0.97(-7.85%)
May 11, 2021 11.73 12.38 11.34 12.34 9,411,704 -0.04(-0.35%)
May 10, 2021 12.05 12.58 12.05 12.38 9,266,134 +0.39(+3.28%)
May 07, 2021 11.70 12.06 11.59 11.99 2,614,452 +0.24(+2.00%)
May 06, 2021 11.74 11.79 11.39 11.75 3,404,268 +0.10(+0.90%)
May 05, 2021 11.69 12.03 11.59 11.65 5,181,251 -0.03(-0.30%)
May 04, 2021 11.99 12.07 11.44 11.68 4,328,569 -0.35(-2.87%)
May 03, 2021 11.93 12.19 11.82 12.03 3,566,747 +0.13(+1.09%)
Apr 30, 2021 12.08 12.11 11.64 11.90 7,016,758 -0.28(-2.27%)
Apr 29, 2021 12.34 12.57 12.00 12.17 6,029,118 +0.01(+0.07%)
Apr 28, 2021 12.08 12.70 12.01 12.16 5,393,692 +0.02(+0.14%)
Apr 27, 2021 11.65 12.25 11.49 12.15 6,702,236 +0.52(+4.45%)
Apr 26, 2021 11.38 11.76 11.25 11.63 5,891,828 +0.43(+3.85%)
Apr 23, 2021 10.97 11.22 10.83 11.20 2,333,085 +0.26(+2.37%)
Apr 22, 2021 11.03 11.27 10.88 10.94 3,418,049 -0.07(-0.63%)
Apr 21, 2021 10.48 11.05 10.34 11.01 3,668,046 +0.42(+3.99%)
Apr 20, 2021 10.78 10.90 10.32 10.59 7,205,130 -0.35(-3.16%)
Apr 19, 2021 10.90 11.03 10.66 10.93 4,589,843 +0.06(+0.56%)
Apr 16, 2021 10.78 11.22 10.77 10.87 12,454,094 +0.09(+0.80%)
Apr 15, 2021 10.82 10.90 10.61 10.78 4,341,746 +0.15(+1.38%)
Apr 14, 2021 10.51 10.93 10.50 10.64 4,205,958 +0.15(+1.40%)
Apr 13, 2021 10.55 10.57 10.13 10.49 4,782,539 -0.06(-0.57%)
Apr 12, 2021 10.51 10.59 10.23 10.55 4,463,032 +0.05(+0.49%)
Apr 09, 2021 10.73 10.77 10.46 10.50 3,714,877 -0.16(-1.54%)
Apr 08, 2021 10.69 10.79 10.35 10.66 4,604,981 -0.02(-0.16%)
Apr 07, 2021 10.53 10.77 10.53 10.68 4,773,056 +0.17(+1.64%)
Apr 06, 2021 10.21 10.70 10.21 10.51 4,737,423 +0.28(+2.70%)
Apr 05, 2021 10.43 10.53 10.09 10.23 4,347,610 -0.09(-0.92%)
Apr 01, 2021 10.25 10.33 10.07 10.33 4,539,478 +0.23(+2.31%)
Mar 31, 2021 10.22 10.39 10.03 10.09 5,889,242 -0.09(-0.85%)
Mar 30, 2021 9.930 10.40 9.714 10.18 12,856,384 +0.20(+1.99%)
Mar 29, 2021 10.58 10.60 9.524 9.982 22,294,102 -0.53(-5.01%)
Mar 26, 2021 11.17 11.17 10.27 10.51 20,420,754 +0.03(+0.33%)
Mar 25, 2021 10.28 10.75 9.982 10.47 7,962,773 +0.16(+1.51%)
Mar 24, 2021 10.71 10.96 10.31 10.32 8,316,332 -0.34(-3.16%)
Mar 23, 2021 11.12 11.22 10.58 10.65 11,135,652 -0.54(-4.85%)
Mar 22, 2021 11.22 11.52 11.13 11.20 6,548,227 -0.02(-0.15%)
Mar 19, 2021 11.47 11.55 11.09 11.22 12,485,738 -0.28(-2.48%)
Mar 18, 2021 11.79 12.16 11.41 11.50 8,188,999 -0.35(-2.91%)
Mar 17, 2021 11.54 11.87 11.48 11.85 6,326,997 +0.24(+2.08%)
Mar 16, 2021 12.29 12.41 11.57 11.60 9,074,497 -0.69(-5.61%)
Mar 15, 2021 11.60 12.74 11.56 12.29 15,403,087 +0.71(+6.11%)
Mar 12, 2021 11.65 11.86 11.47 11.59 6,796,409 +0.02(+0.15%)
Mar 11, 2021 11.91 12.02 11.54 11.57 8,089,757 -0.29(-2.47%)
Mar 10, 2021 11.86 12.76 11.61 11.86 13,674,412 +0.17(+1.48%)
Mar 09, 2021 11.82 12.27 11.32 11.69 13,058,042 -0.03(-0.22%)
Mar 08, 2021 11.66 11.80 11.37 11.72 8,507,880 +0.13(+1.12%)
Mar 05, 2021 11.90 12.19 10.81 11.59 9,130,306 -0.26(-2.18%)
Mar 04, 2021 12.25 12.75 11.15 11.85 15,926,993 +0.09(+0.73%)
Mar 03, 2021 11.34 11.96 11.34 11.76 10,967,194 +0.54(+4.85%)
Mar 02, 2021 11.34 11.58 11.20 11.22 6,045,664 +0.00(+0.00%)
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.