Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.51 10.51 10.38 10.44 5,939,412 -0.16(-1.49%)
Apr 29, 2021 10.57 10.63 10.50 10.59 6,443,938 -0.04(-0.37%)
Apr 28, 2021 10.48 10.66 10.46 10.63 7,171,181 +0.16(+1.51%)
Apr 27, 2021 10.39 10.49 10.36 10.48 6,490,729 +0.34(+3.31%)
Apr 26, 2021 10.09 10.29 10.07 10.14 10,974,383 -0.18(-1.72%)
Apr 23, 2021 9.883 10.33 9.824 10.32 19,845,072 +0.43(+4.40%)
Apr 22, 2021 9.764 10.13 9.745 9.883 18,671,342 -0.37(-3.56%)
Apr 21, 2021 9.932 10.25 9.893 10.25 8,276,360 +0.09(+0.88%)
Apr 20, 2021 10.34 10.37 10.12 10.16 9,554,805 -0.40(-3.83%)
Apr 19, 2021 10.58 10.64 10.51 10.56 4,384,444 -0.15(-1.38%)
Apr 16, 2021 10.55 10.71 10.52 10.71 5,659,964 +0.09(+0.84%)
Apr 15, 2021 10.54 10.62 10.48 10.62 5,602,429 +0.12(+1.13%)
Apr 14, 2021 10.44 10.59 10.43 10.50 6,756,251 +0.01(+0.09%)
Apr 13, 2021 10.51 10.52 10.44 10.49 6,421,756 -0.08(-0.75%)
Apr 12, 2021 10.52 10.60 10.51 10.57 4,837,310 +0.06(+0.56%)
Apr 09, 2021 10.49 10.55 10.44 10.51 12,211,246 -0.30(-2.74%)
Apr 08, 2021 10.78 10.84 10.70 10.81 5,953,397 +0.08(+0.74%)
Apr 07, 2021 10.78 10.83 10.69 10.73 9,592,370 -0.10(-0.91%)
Apr 06, 2021 10.70 10.83 10.66 10.83 18,536,430 +0.10(+0.92%)
Apr 05, 2021 10.84 10.86 10.71 10.73 7,932,815 +0.17(+1.59%)
Apr 01, 2021 10.61 10.74 10.51 10.56 16,108,327 +0.10(+0.94%)
Mar 31, 2021 10.47 10.55 10.33 10.47 19,201,186 -0.39(-3.55%)
Mar 30, 2021 10.86 10.95 10.72 10.85 24,074,336 -0.39(-3.51%)
Mar 29, 2021 11.02 11.40 10.92 11.25 31,227,212 -1.46(-11.50%)
Mar 26, 2021 13.05 13.17 12.70 12.71 8,937,884 -0.34(-2.57%)
Mar 25, 2021 12.93 13.08 12.75 13.04 5,109,955 +0.33(+2.56%)
Mar 24, 2021 12.78 12.92 12.71 12.72 3,436,850 -0.01(-0.08%)
Mar 23, 2021 12.90 12.96 12.69 12.73 3,012,647 -0.26(-1.98%)
Mar 22, 2021 12.91 13.00 12.85 12.98 2,589,771 +0.07(+0.54%)
Mar 19, 2021 12.83 12.95 12.73 12.91 2,848,669 +0.02(+0.15%)
Mar 18, 2021 13.13 13.24 12.85 12.89 3,014,168 -0.07(-0.53%)
Mar 17, 2021 12.70 12.96 12.70 12.96 4,350,549 +0.23(+1.78%)
Mar 16, 2021 12.94 12.96 12.70 12.74 2,190,857 -0.10(-0.77%)
Mar 15, 2021 12.70 12.84 12.64 12.83 3,295,201 +0.15(+1.17%)
Mar 12, 2021 12.73 12.93 12.63 12.69 7,022,869 -0.43(-3.31%)
Mar 11, 2021 13.30 13.30 13.10 13.12 4,650,699 -0.65(-4.73%)
Mar 10, 2021 13.72 13.82 13.57 13.77 3,437,450 -0.03(-0.21%)
Mar 09, 2021 13.62 13.91 13.48 13.80 3,447,705 +0.18(+1.30%)
Mar 08, 2021 13.75 13.79 13.61 13.62 2,961,499 -0.09(-0.65%)
Mar 05, 2021 13.80 13.80 13.47 13.71 5,155,864 +0.03(+0.22%)
Mar 04, 2021 13.89 13.96 13.51 13.68 6,522,606 -0.20(-1.42%)
Mar 03, 2021 13.76 14.07 13.75 13.88 4,612,159 -0.17(-1.19%)
Mar 02, 2021 14.00 14.14 13.98 14.05 3,333,479 -0.46(-3.20%)
Mar 01, 2021 14.41 14.59 14.38 14.51 1,620,239 +0.25(+1.73%)
Feb 26, 2021 14.45 14.46 14.24 14.27 3,899,410 -0.09(-0.62%)
Feb 25, 2021 14.65 14.76 14.33 14.36 2,773,710 -0.12(-0.82%)
Feb 24, 2021 14.17 14.50 14.15 14.47 4,492,098 +0.36(+2.52%)
Feb 23, 2021 14.19 14.23 13.93 14.12 2,736,099 +0.00(+0.00%)
Feb 22, 2021 13.91 14.24 13.89 14.12 3,667,491 +0.22(+1.56%)
Feb 19, 2021 13.84 13.95 13.83 13.90 1,681,145 +0.32(+2.33%)
Feb 18, 2021 13.75 13.78 13.45 13.59 2,561,469 -0.40(-2.89%)
Feb 17, 2021 14.04 14.09 13.89 13.99 2,339,853 -0.26(-1.80%)
Feb 16, 2021 14.09 14.29 14.05 14.25 2,204,774 +0.51(+3.74%)
Feb 12, 2021 13.59 13.73 13.59 13.73 1,086,191 +0.10(+0.72%)
Feb 11, 2021 13.62 13.67 13.53 13.63 1,109,890 -0.02(-0.14%)
Feb 10, 2021 13.68 13.75 13.59 13.65 2,177,868 -0.01(-0.07%)
Feb 09, 2021 13.59 13.69 13.54 13.66 1,128,987 +0.06(+0.44%)
Feb 08, 2021 13.54 13.62 13.54 13.61 1,545,854 +0.15(+1.10%)
Feb 05, 2021 13.54 13.57 13.42 13.46 1,708,391 -0.09(-0.66%)
Feb 04, 2021 13.43 13.60 13.18 13.55 2,842,617 +0.22(+1.63%)
Feb 03, 2021 13.23 13.34 13.21 13.33 1,859,663 +0.10(+0.75%)
Feb 02, 2021 13.24 13.30 13.19 13.23 1,573,828 +0.19(+1.44%)
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.