Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.600 5.710 5.595 5.660 483,124 +0.07(+1.25%)
May 27, 2021 5.650 5.720 5.580 5.590 520,233 -0.06(-1.06%)
May 26, 2021 5.620 5.685 5.600 5.650 348,049 +0.08(+1.44%)
May 25, 2021 5.680 5.730 5.550 5.570 557,278 -0.08(-1.42%)
May 24, 2021 5.760 5.800 5.640 5.650 416,214 -0.07(-1.22%)
May 21, 2021 5.740 5.855 5.740 5.720 486,915 +0.02(+0.35%)
May 20, 2021 5.770 5.780 5.650 5.700 423,081 -0.06(-1.04%)
May 19, 2021 5.560 5.780 5.550 5.760 690,293 +0.05(+0.88%)
May 18, 2021 5.780 5.880 5.715 5.710 570,036 -0.07(-1.21%)
May 17, 2021 5.660 5.830 5.660 5.780 708,661 +0.14(+2.48%)
May 14, 2021 5.520 5.650 5.500 5.640 725,076 +0.16(+2.92%)
May 13, 2021 5.310 5.530 5.310 5.480 726,482 +0.16(+3.01%)
May 12, 2021 5.410 5.530 5.260 5.320 1,670,811 -0.12(-2.21%)
May 11, 2021 5.160 5.450 5.140 5.440 1,397,065 +0.13(+2.45%)
May 10, 2021 5.320 5.475 5.200 5.310 1,752,647 +0.11(+2.12%)
May 07, 2021 5.850 5.870 5.170 5.200 2,387,423 -0.58(-10.03%)
May 06, 2021 5.770 5.800 5.505 5.780 969,247 -0.01(-0.17%)
May 05, 2021 5.750 5.955 5.750 5.790 1,154,614 +0.08(+1.40%)
May 04, 2021 5.730 5.748 5.460 5.710 1,386,609 -0.09(-1.55%)
May 03, 2021 5.570 5.820 5.570 5.800 1,065,732 +0.29(+5.26%)
Apr 30, 2021 5.640 5.680 5.430 5.510 1,100,000 -0.16(-2.82%)
Apr 29, 2021 5.660 5.710 5.550 5.670 658,753 +0.04(+0.71%)
Apr 28, 2021 5.670 5.700 5.558 5.630 764,702 -0.08(-1.40%)
Apr 27, 2021 5.930 5.940 5.670 5.710 1,005,581 -0.16(-2.73%)
Apr 26, 2021 5.700 5.990 5.700 5.870 1,227,782 +0.19(+3.35%)
Apr 23, 2021 5.710 5.760 5.620 5.680 758,300 -0.02(-0.35%)
Apr 22, 2021 5.830 5.875 5.670 5.700 805,709 -0.11(-1.89%)
Apr 21, 2021 5.690 5.820 5.600 5.810 675,882 +0.14(+2.47%)
Apr 20, 2021 5.640 5.700 5.460 5.670 905,336 -0.01(-0.18%)
Apr 19, 2021 5.860 5.890 5.600 5.680 874,971 -0.21(-3.57%)
Apr 16, 2021 5.950 5.950 5.760 5.890 596,900 -0.01(-0.17%)
Apr 15, 2021 5.910 5.970 5.810 5.900 771,716 +0.08(+1.37%)
Apr 14, 2021 5.780 5.955 5.750 5.820 842,391 +0.06(+1.04%)
Apr 13, 2021 5.790 5.840 5.650 5.760 803,188 -0.01(-0.17%)
Apr 12, 2021 5.940 5.940 5.650 5.770 1,361,767 -0.19(-3.19%)
Apr 09, 2021 6.070 6.140 5.930 5.960 956,400 -0.16(-2.61%)
Apr 08, 2021 6.330 6.330 5.980 6.120 2,078,399 -0.17(-2.70%)
Apr 07, 2021 6.450 6.510 6.250 6.290 1,125,293 -0.15(-2.33%)
Apr 06, 2021 6.810 6.810 6.320 6.440 1,574,446 -0.38(-5.57%)
Apr 05, 2021 6.710 6.880 6.640 6.820 1,209,717 +0.22(+3.33%)
Apr 01, 2021 6.720 6.810 6.560 6.600 1,051,700 -0.13(-1.93%)
Mar 31, 2021 6.700 6.910 6.590 6.730 1,864,619 +0.07(+1.05%)
Mar 30, 2021 6.860 6.890 6.600 6.660 734,955 -0.12(-1.77%)
Mar 29, 2021 6.800 6.899 6.620 6.780 1,563,832 -0.07(-1.02%)
Mar 26, 2021 6.910 6.990 6.550 6.850 1,927,000 +0.04(+0.59%)
Mar 25, 2021 6.360 6.830 6.240 6.810 2,223,258 +0.38(+5.91%)
Mar 24, 2021 6.840 6.900 6.430 6.430 1,454,966 -0.30(-4.46%)
Mar 23, 2021 7.300 7.400 6.680 6.730 2,487,334 -0.65(-8.81%)
Mar 22, 2021 7.330 7.445 7.090 7.380 1,711,801 +0.21(+2.93%)
Mar 19, 2021 7.000 7.185 6.798 7.170 2,653,400 +0.26(+3.76%)
Mar 18, 2021 6.690 7.320 6.641 6.910 2,132,228 +0.08(+1.17%)
Mar 17, 2021 6.670 6.840 6.600 6.830 1,284,224 +0.09(+1.34%)
Mar 16, 2021 6.930 7.130 6.700 6.740 2,318,417 -0.24(-3.44%)
Mar 15, 2021 6.100 7.080 5.955 6.980 3,925,447 +0.96(+15.95%)
Mar 12, 2021 6.100 6.225 5.960 6.020 2,211,000 -0.12(-1.95%)
Mar 11, 2021 6.030 6.140 5.940 6.140 2,267,349 +0.23(+3.89%)
Mar 10, 2021 6.020 6.210 5.870 5.910 2,551,617 -0.07(-1.17%)
Mar 09, 2021 5.630 6.240 5.600 5.980 7,494,773 +0.38(+6.79%)
Mar 08, 2021 5.150 5.690 5.100 5.600 12,676,715 +0.65(+13.13%)
Mar 05, 2021 4.890 5.000 4.602 4.950 2,316,900 +0.12(+2.48%)
Mar 04, 2021 4.880 4.990 4.620 4.830 2,434,351 -0.06(-1.23%)
Mar 03, 2021 5.060 5.190 4.840 4.890 3,130,052 -0.17(-3.36%)
Mar 02, 2021 5.230 5.310 5.020 5.060 5,181,823 -0.12(-2.32%)
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.