Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.24 11.92 11.04 11.12 376,657 -0.24(-2.11%)
May 27, 2021 11.64 11.76 10.76 11.36 620,893 +0.04(+0.35%)
May 26, 2021 10.40 11.84 10.40 11.32 371,291 +0.80(+7.60%)
May 25, 2021 10.84 11.12 10.40 10.52 346,839 -0.44(-4.01%)
May 24, 2021 11.56 11.64 10.66 10.96 427,540 -0.40(-3.52%)
May 21, 2021 11.40 11.84 11.20 11.36 298,802 -0.24(-2.07%)
May 20, 2021 11.92 12.32 11.08 11.60 464,499 +0.12(+1.05%)
May 19, 2021 11.44 12.18 11.20 11.48 621,959 -0.36(-3.04%)
May 18, 2021 11.48 12.68 10.64 11.84 883,127 +0.52(+4.59%)
May 17, 2021 9.320 11.80 9.000 11.32 1,560,867 +2.20(+24.12%)
May 14, 2021 8.920 10.28 8.480 9.120 1,682,609 -2.16(-19.15%)
May 13, 2021 12.12 12.32 11.00 11.28 736,336 -0.60(-5.05%)
May 12, 2021 12.40 12.72 11.88 11.88 292,432 -0.96(-7.48%)
May 11, 2021 10.88 13.00 10.80 12.84 445,707 +0.72(+5.94%)
May 10, 2021 14.04 14.12 12.08 12.12 566,066 -2.08(-14.65%)
May 07, 2021 13.44 14.48 13.44 14.20 345,587 +1.04(+7.90%)
May 06, 2021 14.04 14.35 13.02 13.16 572,030 -1.00(-7.06%)
May 05, 2021 14.84 15.00 13.96 14.16 247,731 -0.64(-4.32%)
May 04, 2021 14.04 14.96 13.68 14.80 448,165 +0.56(+3.93%)
May 03, 2021 14.76 14.80 14.04 14.24 425,203 -0.44(-3.00%)
Apr 30, 2021 14.88 15.32 14.56 14.68 268,700 -0.48(-3.17%)
Apr 29, 2021 16.04 16.12 14.48 15.16 427,051 -0.72(-4.53%)
Apr 28, 2021 15.60 16.52 15.16 15.88 710,255 +0.44(+2.85%)
Apr 27, 2021 15.48 16.00 14.92 15.44 375,974 -0.16(-1.03%)
Apr 26, 2021 15.28 15.88 14.68 15.60 389,226 +0.44(+2.90%)
Apr 23, 2021 14.44 15.32 14.44 15.16 281,125 +0.60(+4.12%)
Apr 22, 2021 14.12 15.40 13.92 14.56 490,416 +0.20(+1.39%)
Apr 21, 2021 13.36 14.48 13.08 14.36 564,028 +1.00(+7.49%)
Apr 20, 2021 14.04 14.64 12.92 13.36 781,904 -0.84(-5.92%)
Apr 19, 2021 14.68 15.28 14.16 14.20 655,419 -0.76(-5.08%)
Apr 16, 2021 15.44 15.56 14.08 14.96 678,550 -0.72(-4.59%)
Apr 15, 2021 17.40 17.64 15.40 15.68 677,964 -1.04(-6.22%)
Apr 14, 2021 18.64 19.36 16.44 16.72 1,070,526 -2.04(-10.87%)
Apr 13, 2021 22.32 22.32 18.24 18.76 3,350,556 -2.56(-12.01%)
Apr 12, 2021 20.20 21.76 17.68 21.32 2,702,554 +0.88(+4.31%)
Apr 09, 2021 19.80 20.60 19.00 20.44 917,750 +0.28(+1.39%)
Apr 08, 2021 18.00 20.72 17.00 20.16 1,806,256 +1.88(+10.28%)
Apr 07, 2021 18.00 21.12 17.80 18.28 1,838,458 +0.00(+0.00%)
Apr 06, 2021 18.36 18.44 17.12 18.28 657,632 +0.40(+2.24%)
Apr 05, 2021 16.04 18.44 15.84 17.88 1,168,047 +2.48(+16.10%)
Apr 01, 2021 15.28 15.76 14.24 15.40 453,850 +0.32(+2.12%)
Mar 31, 2021 15.08 16.68 14.84 15.08 1,186,068 -0.76(-4.80%)
Mar 30, 2021 15.60 15.84 14.44 15.84 662,588 +0.24(+1.54%)
Mar 29, 2021 16.36 17.60 15.20 15.60 1,396,073 -0.60(-3.70%)
Mar 26, 2021 17.20 18.08 15.66 16.20 926,625 -0.80(-4.71%)
Mar 25, 2021 14.72 17.64 14.48 17.00 898,163 +1.28(+8.14%)
Mar 24, 2021 17.84 17.92 15.36 15.72 597,621 -1.60(-9.24%)
Mar 23, 2021 17.92 18.00 16.80 17.32 455,948 -0.80(-4.42%)
Mar 22, 2021 18.24 18.80 17.04 18.12 622,908 +0.04(+0.22%)
Mar 19, 2021 16.84 18.36 16.36 18.08 737,175 +1.36(+8.13%)
Mar 18, 2021 17.20 17.88 16.36 16.72 390,936 -1.48(-8.13%)
Mar 17, 2021 15.80 18.88 15.20 18.20 563,503 +1.60(+9.64%)
Mar 16, 2021 18.24 18.24 16.04 16.60 377,929 -1.40(-7.78%)
Mar 15, 2021 17.80 18.36 17.32 18.00 438,771 +0.24(+1.35%)
Mar 12, 2021 16.00 18.08 15.64 17.76 497,275 +1.24(+7.51%)
Mar 11, 2021 16.04 16.88 15.52 16.52 487,341 +1.16(+7.55%)
Mar 10, 2021 16.40 17.12 14.84 15.36 548,024 -0.40(-2.54%)
Mar 09, 2021 14.00 16.24 13.84 15.76 487,699 +2.36(+17.61%)
Mar 08, 2021 13.24 15.04 12.68 13.40 627,163 +0.12(+0.90%)
Mar 05, 2021 14.04 14.68 10.88 13.28 1,040,225 -0.56(-4.05%)
Mar 04, 2021 15.36 15.76 13.00 13.84 971,821 -2.04(-12.85%)
Mar 03, 2021 16.80 17.36 15.24 15.88 610,702 -0.80(-4.80%)
Mar 02, 2021 17.32 17.88 16.48 16.68 268,678 -0.36(-2.11%)
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.