Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.740 8.120 7.500 7.520 4,787,410 -0.23(-2.97%)
May 27, 2021 7.380 7.780 7.290 7.750 5,879,217 +0.42(+5.73%)
May 26, 2021 7.050 7.370 6.930 7.330 4,795,467 +0.27(+3.82%)
May 25, 2021 7.230 7.460 7.050 7.060 6,515,871 -0.12(-1.67%)
May 24, 2021 7.240 7.340 7.040 7.180 2,979,591 -0.03(-0.42%)
May 21, 2021 7.260 7.300 7.070 7.210 3,727,212 +0.00(+0.00%)
May 20, 2021 7.070 7.370 6.940 7.210 4,452,894 +0.24(+3.44%)
May 19, 2021 6.620 7.050 6.610 6.970 3,778,574 +0.10(+1.46%)
May 18, 2021 6.730 7.250 6.660 6.870 5,455,012 +0.22(+3.31%)
May 17, 2021 6.570 6.720 6.450 6.650 3,374,794 +0.03(+0.45%)
May 14, 2021 6.390 6.715 6.310 6.620 4,836,073 +0.27(+4.25%)
May 13, 2021 6.740 6.850 6.140 6.350 8,357,382 -0.23(-3.50%)
May 12, 2021 6.910 7.005 6.555 6.580 6,417,897 -0.40(-5.73%)
May 11, 2021 6.490 7.070 6.350 6.980 7,885,230 +0.21(+3.03%)
May 10, 2021 7.190 7.210 6.760 6.775 5,793,523 -0.42(-5.90%)
May 07, 2021 7.080 7.330 7.015 7.200 4,990,862 +0.19(+2.71%)
May 06, 2021 7.250 7.280 6.855 7.010 7,014,111 -0.31(-4.23%)
May 05, 2021 7.320 7.630 7.255 7.320 5,207,020 +0.04(+0.55%)
May 04, 2021 7.790 7.860 7.240 7.280 7,416,180 -0.63(-7.96%)
May 03, 2021 8.390 8.440 7.840 7.910 5,268,418 -0.32(-3.89%)
Apr 30, 2021 8.390 8.610 8.150 8.230 4,631,200 -0.25(-2.95%)
Apr 29, 2021 8.700 8.870 8.390 8.480 4,636,794 -0.12(-1.40%)
Apr 28, 2021 8.640 8.770 8.420 8.600 5,814,688 -0.21(-2.38%)
Apr 27, 2021 8.280 9.070 8.080 8.810 16,964,442 +0.41(+4.88%)
Apr 26, 2021 7.750 8.700 7.640 8.400 12,286,015 +0.81(+10.67%)
Apr 23, 2021 7.960 7.970 7.580 7.590 5,190,700 -0.22(-2.82%)
Apr 22, 2021 7.710 8.040 7.600 7.810 6,990,373 +0.11(+1.43%)
Apr 21, 2021 7.430 7.770 7.360 7.700 6,046,698 +0.28(+3.77%)
Apr 20, 2021 7.550 7.690 7.130 7.420 8,198,854 -0.07(-0.93%)
Apr 19, 2021 7.410 7.800 7.320 7.490 6,716,610 +0.00(+0.00%)
Apr 16, 2021 7.230 7.640 7.130 7.490 5,869,300 +0.05(+0.67%)
Apr 15, 2021 7.400 7.550 7.190 7.440 5,967,176 +0.05(+0.68%)
Apr 14, 2021 7.030 7.700 6.970 7.390 10,409,560 +0.46(+6.64%)
Apr 13, 2021 6.930 7.020 6.780 6.930 8,960,264 -0.01(-0.14%)
Apr 12, 2021 7.440 7.440 6.790 6.940 12,734,695 -0.57(-7.59%)
Apr 09, 2021 7.690 8.000 7.480 7.510 12,372,600 -0.23(-2.97%)
Apr 08, 2021 7.630 7.740 7.460 7.740 5,227,590 +0.16(+2.11%)
Apr 07, 2021 7.860 7.860 7.530 7.580 7,415,227 -0.28(-3.56%)
Apr 06, 2021 8.210 8.260 7.780 7.860 8,408,005 -0.41(-4.96%)
Apr 05, 2021 8.220 8.620 7.980 8.270 8,634,948 +0.26(+3.25%)
Apr 01, 2021 8.310 8.489 7.930 8.010 6,840,600 -0.26(-3.14%)
Mar 31, 2021 8.190 8.350 7.980 8.270 6,059,492 +0.27(+3.37%)
Mar 30, 2021 7.800 8.020 7.510 8.000 7,264,595 +0.11(+1.39%)
Mar 29, 2021 8.200 8.220 7.810 7.890 7,097,395 -0.44(-5.28%)
Mar 26, 2021 8.640 8.650 7.940 8.330 9,044,400 -0.29(-3.36%)
Mar 25, 2021 8.140 8.750 8.050 8.620 10,100,410 +0.18(+2.13%)
Mar 24, 2021 9.290 9.320 8.380 8.440 10,026,443 -0.73(-7.96%)
Mar 23, 2021 9.760 9.860 9.020 9.170 8,099,925 -0.67(-6.81%)
Mar 22, 2021 9.730 10.01 9.400 9.840 5,281,601 +0.28(+2.93%)
Mar 19, 2021 9.460 9.800 9.260 9.560 14,339,700 +0.11(+1.16%)
Mar 18, 2021 9.880 10.16 9.440 9.450 7,213,042 -0.55(-5.50%)
Mar 17, 2021 9.930 10.02 9.590 10.00 9,058,700 -0.18(-1.77%)
Mar 16, 2021 10.41 10.50 9.940 10.18 6,191,844 -0.22(-2.12%)
Mar 15, 2021 10.19 10.67 10.05 10.40 6,584,431 +0.15(+1.46%)
Mar 12, 2021 9.970 10.28 9.720 10.25 6,270,700 -0.06(-0.58%)
Mar 11, 2021 9.830 10.34 9.760 10.31 10,155,596 +0.60(+6.18%)
Mar 10, 2021 9.970 10.05 9.440 9.710 10,986,352 -0.12(-1.22%)
Mar 09, 2021 9.070 10.13 8.850 9.830 15,961,757 +1.04(+11.83%)
Mar 08, 2021 9.180 9.250 8.700 8.790 9,996,323 -0.09(-1.01%)
Mar 05, 2021 8.940 8.940 7.920 8.880 16,434,900 +0.07(+0.79%)
Mar 04, 2021 8.670 9.100 8.240 8.810 19,732,960 -0.26(-2.87%)
Mar 03, 2021 9.570 9.800 8.930 9.070 13,232,858 -0.37(-3.92%)
Mar 02, 2021 10.63 10.76 9.350 9.440 14,718,935 -0.81(-7.90%)
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.