Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 8.790 8.980 8.300 8.650 8,159,991 -0.04(-0.46%)
May 12, 2021 9.010 9.125 8.660 8.690 9,718,676 -0.52(-5.65%)
May 11, 2021 8.750 9.340 8.600 9.210 10,033,722 +0.21(+2.33%)
May 10, 2021 9.300 10.00 8.970 9.000 20,484,274 -1.34(-12.96%)
May 07, 2021 9.990 10.35 9.880 10.34 6,827,866 +0.35(+3.50%)
May 06, 2021 9.840 10.00 9.630 9.990 4,971,778 +0.16(+1.63%)
May 05, 2021 10.08 10.16 9.805 9.830 5,421,049 -0.18(-1.80%)
May 04, 2021 10.20 10.20 9.750 10.01 6,103,043 -0.24(-2.34%)
May 03, 2021 10.05 10.27 9.970 10.25 6,807,090 +0.24(+2.40%)
Apr 30, 2021 10.33 10.49 9.910 10.01 6,128,400 -0.17(-1.67%)
Apr 29, 2021 10.32 10.35 10.04 10.18 5,211,438 -0.10(-0.97%)
Apr 28, 2021 10.17 10.36 10.10 10.28 5,374,513 +0.06(+0.59%)
Apr 27, 2021 10.09 10.39 9.980 10.22 8,423,083 +0.36(+3.65%)
Apr 26, 2021 9.990 10.06 9.580 9.860 7,939,812 -0.05(-0.50%)
Apr 23, 2021 9.270 10.16 9.180 9.910 17,915,700 +0.71(+7.72%)
Apr 22, 2021 9.140 9.460 9.100 9.200 9,420,606 +0.11(+1.21%)
Apr 21, 2021 8.690 9.180 8.600 9.090 6,441,762 +0.40(+4.60%)
Apr 20, 2021 8.960 9.030 8.510 8.690 9,426,452 -0.40(-4.40%)
Apr 19, 2021 8.940 9.240 8.940 9.090 6,029,896 +0.09(+1.00%)
Apr 16, 2021 9.230 9.250 8.890 9.000 6,312,900 -0.13(-1.42%)
Apr 15, 2021 8.750 9.310 8.550 9.130 19,127,977 +0.48(+5.55%)
Apr 14, 2021 8.620 8.825 8.560 8.650 3,879,452 +0.00(+0.00%)
Apr 13, 2021 8.610 8.700 8.460 8.650 3,625,056 -0.05(-0.57%)
Apr 12, 2021 8.650 8.770 8.560 8.700 4,655,628 +0.03(+0.35%)
Apr 09, 2021 8.740 8.790 8.530 8.670 4,613,000 -0.11(-1.25%)
Apr 08, 2021 8.670 8.810 8.560 8.780 4,756,755 +0.09(+1.04%)
Apr 07, 2021 8.850 8.870 8.600 8.690 5,899,782 -0.16(-1.81%)
Apr 06, 2021 9.070 9.070 8.830 8.850 7,124,280 -0.22(-2.43%)
Apr 05, 2021 9.110 9.130 8.760 9.070 5,172,408 +0.10(+1.11%)
Apr 01, 2021 9.070 9.110 8.905 8.970 4,792,600 -0.04(-0.44%)
Mar 31, 2021 9.030 9.115 8.960 9.010 7,237,499 -0.14(-1.53%)
Mar 30, 2021 8.870 9.180 8.690 9.150 6,583,372 +0.22(+2.46%)
Mar 29, 2021 8.790 9.190 8.790 8.930 6,687,915 +0.15(+1.71%)
Mar 26, 2021 8.650 8.935 8.535 8.780 8,840,200 +0.19(+2.21%)
Mar 25, 2021 7.940 8.620 7.860 8.590 8,100,454 +0.47(+5.79%)
Mar 24, 2021 8.370 8.500 8.110 8.120 7,813,146 -0.16(-1.93%)
Mar 23, 2021 8.560 8.570 8.200 8.280 9,057,383 -0.42(-4.83%)
Mar 22, 2021 8.800 8.825 8.580 8.700 6,135,563 -0.10(-1.14%)
Mar 19, 2021 8.500 8.845 8.425 8.800 7,564,500 +0.28(+3.29%)
Mar 18, 2021 9.130 9.130 8.520 8.520 9,410,990 -0.64(-6.99%)
Mar 17, 2021 8.900 9.220 8.840 9.160 5,916,988 +0.14(+1.55%)
Mar 16, 2021 9.320 9.340 8.880 9.020 7,591,965 -0.35(-3.74%)
Mar 15, 2021 9.080 9.600 9.060 9.370 9,830,996 +0.40(+4.46%)
Mar 12, 2021 8.820 9.030 8.785 8.970 7,440,200 +0.12(+1.36%)
Mar 11, 2021 8.870 8.870 8.630 8.850 6,700,735 +0.10(+1.14%)
Mar 10, 2021 8.560 8.900 8.450 8.750 10,887,555 +0.22(+2.58%)
Mar 09, 2021 8.050 8.700 7.980 8.530 18,514,175 +0.72(+9.22%)
Mar 08, 2021 7.830 7.990 7.590 7.810 10,316,828 -0.01(-0.13%)
Mar 05, 2021 7.960 7.980 7.160 7.820 12,421,700 +0.00(+0.00%)
Mar 04, 2021 8.150 8.530 7.640 7.820 14,533,186 -0.33(-4.05%)
Mar 03, 2021 7.970 8.250 7.850 8.150 8,563,260 +0.20(+2.52%)
Mar 02, 2021 8.060 8.190 7.940 7.950 6,555,269 -0.12(-1.49%)
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.