Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.88 10.97 10.86 10.94 11,314,791 -0.12(-1.08%)
May 27, 2021 10.81 11.07 10.80 11.06 13,020,626 +0.26(+2.39%)
May 26, 2021 10.54 10.84 10.53 10.80 11,883,445 +0.10(+0.93%)
May 25, 2021 10.79 10.84 10.69 10.70 10,923,935 +0.01(+0.09%)
May 24, 2021 10.65 10.71 10.60 10.69 4,845,855 +0.08(+0.75%)
May 21, 2021 10.60 10.66 10.58 10.61 10,121,612 -0.07(-0.65%)
May 20, 2021 10.38 10.71 10.34 10.68 18,218,728 +0.30(+2.87%)
May 19, 2021 10.23 10.41 10.14 10.38 11,885,190 +0.05(+0.48%)
May 18, 2021 10.44 10.46 10.33 10.33 6,273,186 -0.10(-0.95%)
May 17, 2021 10.33 10.44 10.29 10.43 7,009,595 +0.06(+0.57%)
May 14, 2021 10.27 10.40 10.26 10.37 5,802,896 +0.17(+1.65%)
May 13, 2021 9.944 10.21 9.934 10.20 5,945,962 +0.21(+2.08%)
May 12, 2021 10.09 10.16 9.974 9.994 4,378,889 -0.03(-0.30%)
May 11, 2021 9.964 10.09 9.943 10.02 5,501,612 -0.05(-0.49%)
May 10, 2021 10.17 10.21 10.07 10.07 5,549,051 -0.24(-2.31%)
May 07, 2021 10.16 10.31 10.14 10.31 7,366,535 +0.02(+0.19%)
May 06, 2021 10.23 10.30 10.19 10.29 8,059,375 +0.00(+0.00%)
May 05, 2021 10.22 10.30 10.11 10.29 5,609,517 +0.03(+0.29%)
May 04, 2021 10.34 10.37 10.15 10.26 5,818,618 -0.21(-2.04%)
May 03, 2021 10.46 10.53 10.42 10.48 4,041,557 +0.04(+0.38%)
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%)
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.