Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.250 5.250 5.120 5.140 435,516 -0.09(-1.72%)
Apr 29, 2021 5.370 5.380 5.220 5.230 368,476 -0.19(-3.51%)
Apr 28, 2021 5.350 5.440 5.270 5.420 156,648 +0.08(+1.50%)
Apr 27, 2021 5.450 5.500 5.320 5.340 323,163 -0.10(-1.84%)
Apr 26, 2021 5.500 5.500 5.400 5.440 100,853 +0.02(+0.37%)
Apr 23, 2021 5.450 5.460 5.350 5.420 208,040 +0.04(+0.74%)
Apr 22, 2021 5.520 5.520 5.360 5.380 425,549 -0.13(-2.36%)
Apr 21, 2021 5.510 5.600 5.470 5.510 303,455 +0.00(+0.00%)
Apr 20, 2021 5.500 5.560 5.470 5.510 218,232 -0.05(-0.90%)
Apr 19, 2021 5.700 5.710 5.520 5.560 214,262 -0.13(-2.28%)
Apr 16, 2021 5.800 5.800 5.630 5.690 277,700 +0.00(+0.00%)
Apr 15, 2021 5.550 5.790 5.500 5.690 350,329 +0.26(+4.79%)
Apr 14, 2021 5.620 5.650 5.430 5.430 167,992 -0.18(-3.21%)
Apr 13, 2021 5.580 5.680 5.490 5.610 264,517 +0.06(+1.08%)
Apr 12, 2021 5.730 5.790 5.500 5.550 209,404 -0.21(-3.65%)
Apr 09, 2021 5.840 5.840 5.740 5.760 199,957 -0.12(-2.04%)
Apr 08, 2021 5.850 5.890 5.790 5.880 566,607 +0.14(+2.44%)
Apr 07, 2021 5.780 5.910 5.690 5.740 244,544 +0.03(+0.53%)
Apr 06, 2021 5.690 5.840 5.610 5.710 298,104 +0.02(+0.35%)
Apr 05, 2021 5.740 5.780 5.640 5.690 273,232 -0.04(-0.70%)
Apr 01, 2021 5.730 5.730 5.730 0 +0.34(+6.31%)
Mar 31, 2021 5.320 5.470 5.300 5.390 319,550 +0.05(+0.94%)
Mar 30, 2021 5.370 5.430 5.280 5.340 249,506 -0.16(-2.91%)
Mar 29, 2021 5.360 5.520 5.330 5.500 315,758 +0.03(+0.55%)
Mar 26, 2021 5.330 5.470 5.280 5.470 202,028 +0.08(+1.48%)
Mar 25, 2021 5.460 5.520 5.340 5.390 252,523 -0.10(-1.82%)
Mar 24, 2021 5.530 5.570 5.440 5.490 216,257 -0.02(-0.36%)
Mar 23, 2021 5.740 5.750 5.470 5.510 458,795 -0.23(-4.01%)
Mar 22, 2021 5.850 5.910 5.690 5.740 386,352 -0.18(-3.04%)
Mar 19, 2021 5.910 5.960 5.800 5.920 999,291 +0.02(+0.34%)
Mar 18, 2021 5.860 5.970 5.800 5.900 491,900 -0.01(-0.17%)
Mar 17, 2021 5.650 5.950 5.580 5.910 940,911 +0.30(+5.35%)
Mar 16, 2021 5.620 5.730 5.510 5.610 473,952 -0.01(-0.18%)
Mar 15, 2021 5.900 6.220 5.270 5.620 2,113,331 -0.57(-9.21%)
Mar 12, 2021 6.010 6.190 5.980 6.190 69,246 -0.01(-0.16%)
Mar 11, 2021 6.150 6.300 6.110 6.200 284,642 +0.09(+1.47%)
Mar 10, 2021 6.110 6.180 5.980 6.110 194,985 +0.00(+0.00%)
Mar 09, 2021 5.820 6.200 5.820 6.110 484,451 +0.48(+8.53%)
Mar 08, 2021 5.620 5.730 5.570 5.630 140,350 +0.00(+0.00%)
Mar 05, 2021 5.680 5.700 5.490 5.630 395,882 -0.05(-0.88%)
Mar 04, 2021 5.850 5.870 5.500 5.680 1,020,003 +0.08(+1.43%)
Mar 03, 2021 5.730 5.810 5.580 5.600 412,894 -0.29(-4.92%)
Mar 02, 2021 5.700 5.940 5.640 5.890 429,385 +0.25(+4.43%)
Mar 01, 2021 5.750 5.990 5.590 5.640 284,233 -0.01(-0.18%)
Feb 26, 2021 5.950 5.960 5.620 5.650 418,102 -0.34(-5.68%)
Feb 25, 2021 6.300 6.350 5.950 5.990 304,804 -0.39(-6.11%)
Feb 24, 2021 6.110 6.490 6.080 6.380 259,903 +0.19(+3.07%)
Feb 23, 2021 6.320 6.370 6.070 6.190 304,639 -0.22(-3.43%)
Feb 22, 2021 6.010 6.460 6.010 6.410 344,803 +0.50(+8.46%)
Feb 19, 2021 5.800 5.940 5.780 5.910 437,435 +0.15(+2.60%)
Feb 18, 2021 5.800 5.900 5.760 5.760 301,181 -0.04(-0.69%)
Feb 17, 2021 5.900 5.930 5.750 5.800 466,554 -0.15(-2.52%)
Feb 16, 2021 6.200 6.230 5.940 5.950 506,871 -0.21(-3.41%)
Feb 12, 2021 6.160 6.160 6.160 0 +0.08(+1.32%)
Feb 11, 2021 6.280 6.280 6.070 6.080 218,933 -0.18(-2.88%)
Feb 10, 2021 6.350 6.350 6.210 6.260 245,998 -0.04(-0.63%)
Feb 09, 2021 6.410 6.410 6.210 6.300 377,850 -0.06(-0.94%)
Feb 08, 2021 6.390 6.440 6.330 6.360 286,008 +0.06(+0.95%)
Feb 05, 2021 6.360 6.380 6.240 6.300 223,471 -0.03(-0.47%)
Feb 04, 2021 6.390 6.530 6.310 6.330 348,335 -0.14(-2.16%)
Feb 03, 2021 6.610 6.620 6.460 6.470 239,127 -0.01(-0.15%)
Feb 02, 2021 6.390 6.580 6.340 6.480 238,792 -0.11(-1.67%)
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.