Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.95 19.45 18.40 18.40 366,465 -0.66(-3.46%)
Jun 29, 2021 19.82 21.99 18.75 19.06 2,169,434 -0.76(-3.83%)
Jun 28, 2021 19.30 20.25 18.08 19.82 1,504,105 +0.79(+4.15%)
Jun 25, 2021 19.44 20.80 18.88 19.03 1,087,985 -0.99(-4.95%)
Jun 24, 2021 18.68 22.20 18.68 20.02 4,371,578 +1.01(+5.31%)
Jun 23, 2021 17.71 19.90 17.21 19.01 3,669,533 +1.56(+8.94%)
Jun 22, 2021 18.25 18.95 17.18 17.45 1,565,612 -0.93(-5.06%)
Jun 21, 2021 19.28 19.72 18.10 18.38 1,985,918 -0.97(-5.01%)
Jun 18, 2021 18.10 21.47 17.63 19.35 7,694,207 +1.42(+7.92%)
Jun 17, 2021 17.61 19.30 17.61 17.93 1,058,707 +0.22(+1.24%)
Jun 16, 2021 17.31 19.80 17.31 17.71 1,176,110 -0.11(-0.62%)
Jun 15, 2021 19.55 19.71 17.21 17.82 786,095 -1.99(-10.05%)
Jun 14, 2021 19.24 21.47 19.10 19.81 1,627,626 -0.19(-0.95%)
Jun 11, 2021 18.63 22.99 16.70 20.00 5,522,292 +1.74(+9.53%)
Jun 10, 2021 21.08 22.25 17.78 18.26 2,442,384 -1.94(-9.60%)
Jun 09, 2021 24.65 24.85 19.51 20.20 2,776,018 -5.63(-21.80%)
Jun 08, 2021 26.10 26.84 22.24 25.83 7,482,814 +1.63(+6.74%)
Jun 07, 2021 26.15 31.44 23.35 24.20 20,923,880 +3.70(+18.05%)
Jun 04, 2021 18.87 28.80 18.10 20.50 47,298,632 +5.40(+35.76%)
Jun 03, 2021 12.00 20.98 11.81 15.10 29,202,340 +2.85(+23.27%)
Jun 02, 2021 13.48 14.06 12.13 12.25 3,138,648 -1.17(-8.72%)
Jun 01, 2021 13.04 15.55 11.60 13.42 9,470,655 -0.40(-2.89%)
May 28, 2021 9.460 18.25 9.390 13.82 39,412,412 +4.28(+44.86%)
May 27, 2021 9.640 10.75 9.260 9.540 2,950,301 -0.14(-1.45%)
May 26, 2021 9.240 9.860 9.090 9.680 1,548,898 +0.18(+1.89%)
May 25, 2021 8.090 11.24 7.850 9.500 16,056,957 +1.58(+19.95%)
May 24, 2021 7.760 8.240 7.640 7.920 876,002 +0.32(+4.21%)
May 21, 2021 8.150 8.152 7.540 7.600 650,992 -0.32(-4.04%)
May 20, 2021 7.890 8.430 7.651 7.920 4,306,603 +0.16(+2.06%)
May 19, 2021 7.590 8.660 7.100 7.760 6,473,065 -0.22(-2.76%)
May 18, 2021 8.260 8.900 7.800 7.980 1,607,276 -0.60(-6.99%)
May 17, 2021 8.180 9.447 7.510 8.580 3,444,323 +0.20(+2.39%)
May 14, 2021 6.140 9.180 6.079 8.380 16,935,960 +2.13(+34.08%)
May 13, 2021 7.000 7.440 5.660 6.250 2,342,925 -1.15(-15.54%)
May 12, 2021 8.740 8.740 7.100 7.400 1,649,632 -1.42(-16.10%)
May 11, 2021 8.410 9.330 8.050 8.820 4,168,912 +0.12(+1.38%)
May 10, 2021 10.02 12.36 8.660 8.700 61,263,264 +0.75(+9.43%)
May 07, 2021 9.910 10.14 7.610 7.950 14,231,453 -2.27(-22.21%)
May 06, 2021 5.310 13.44 5.280 10.22 159,052,368 +4.72(+85.82%)
May 05, 2021 4.520 6.170 4.490 5.500 3,841,104 -0.44(-7.41%)
May 04, 2021 3.640 7.200 3.490 5.940 16,715,568 +2.18(+57.98%)
May 03, 2021 3.690 4.160 3.650 3.760 379,840 +0.13(+3.58%)
Apr 30, 2021 3.730 3.730 3.620 3.630 21,700 -0.14(-3.71%)
Apr 29, 2021 3.880 3.960 3.620 3.770 93,099 -0.11(-2.84%)
Apr 28, 2021 4.100 4.140 3.880 3.880 65,813 -0.17(-4.20%)
Apr 27, 2021 3.850 4.240 3.690 4.050 193,976 +0.28(+7.43%)
Apr 26, 2021 3.700 3.880 3.430 3.770 60,377 +0.13(+3.57%)
Apr 23, 2021 3.380 3.650 3.250 3.640 73,200 +0.26(+7.69%)
Apr 22, 2021 3.410 3.600 3.120 3.380 90,081 +0.03(+0.90%)
Apr 21, 2021 3.030 3.570 3.030 3.350 126,292 +0.28(+9.12%)
Apr 20, 2021 3.170 3.260 3.020 3.070 54,305 -0.07(-2.23%)
Apr 19, 2021 3.230 3.270 3.090 3.140 61,275 -0.06(-1.88%)
Apr 16, 2021 3.310 3.385 3.170 3.200 91,300 -0.16(-4.76%)
Apr 15, 2021 3.640 3.680 3.270 3.360 154,352 -0.35(-9.43%)
Apr 14, 2021 3.650 3.880 3.600 3.710 95,601 +0.06(+1.64%)
Apr 13, 2021 4.050 4.100 3.620 3.650 144,591 -0.48(-11.62%)
Apr 12, 2021 4.860 4.990 4.040 4.130 1,589,472 -0.72(-14.85%)
Apr 09, 2021 4.600 4.990 4.600 4.850 269,500 -0.60(-11.01%)
Apr 08, 2021 5.100 5.660 5.000 5.450 741,009 +0.48(+9.66%)
Apr 07, 2021 4.830 5.590 4.810 4.970 351,588 +0.11(+2.26%)
Apr 06, 2021 4.980 4.990 4.760 4.860 35,717 -0.09(-1.82%)
Apr 05, 2021 4.920 5.450 4.800 4.950 519,065 +0.12(+2.48%)
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.