Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.65 13.88 13.30 13.62 1,935,786 -0.03(-0.22%)
May 27, 2021 12.78 13.67 12.57 13.65 7,168,284 +1.00(+7.91%)
May 26, 2021 12.02 12.77 12.00 12.65 1,902,922 +0.62(+5.15%)
May 25, 2021 12.08 12.31 12.03 12.03 1,058,127 -0.07(-0.58%)
May 24, 2021 12.21 12.22 11.61 12.10 1,000,069 +0.10(+0.83%)
May 21, 2021 12.14 12.44 11.99 12.00 2,049,511 -0.05(-0.41%)
May 20, 2021 12.10 12.30 11.93 12.05 1,179,916 -0.02(-0.17%)
May 19, 2021 11.84 12.17 11.81 12.07 1,021,706 -0.19(-1.55%)
May 18, 2021 12.20 12.51 12.05 12.26 1,964,291 +0.08(+0.66%)
May 17, 2021 11.87 12.31 11.73 12.18 1,378,134 +0.18(+1.50%)
May 14, 2021 11.69 12.29 11.55 12.00 2,853,040 +0.51(+4.44%)
May 13, 2021 11.45 11.80 11.06 11.49 1,664,471 +0.47(+4.26%)
May 12, 2021 11.43 11.55 10.35 11.02 2,908,724 -0.59(-5.08%)
May 11, 2021 10.96 11.77 10.82 11.61 1,836,765 +0.25(+2.20%)
May 10, 2021 11.30 11.77 10.92 11.36 2,050,197 +0.20(+1.79%)
May 07, 2021 10.82 11.23 10.47 11.16 1,467,246 +0.48(+4.49%)
May 06, 2021 9.810 11.04 9.650 10.68 2,192,280 +0.80(+8.10%)
May 05, 2021 10.68 10.68 9.720 9.880 2,174,627 -0.64(-6.08%)
May 04, 2021 10.17 10.54 10.05 10.52 1,136,637 +0.20(+1.94%)
May 03, 2021 10.52 10.59 10.04 10.32 1,154,471 -0.10(-0.96%)
Apr 30, 2021 10.32 10.52 10.23 10.42 1,006,900 -0.01(-0.10%)
Apr 29, 2021 11.16 11.30 10.38 10.43 1,452,319 -0.67(-6.04%)
Apr 28, 2021 11.28 11.40 11.08 11.10 918,782 -0.17(-1.51%)
Apr 27, 2021 11.19 11.33 10.96 11.27 898,608 +0.11(+0.99%)
Apr 26, 2021 10.95 11.20 10.82 11.16 793,625 +0.31(+2.86%)
Apr 23, 2021 10.60 11.09 10.47 10.85 1,160,000 +0.31(+2.94%)
Apr 22, 2021 10.50 10.84 10.44 10.54 1,604,988 +0.24(+2.33%)
Apr 21, 2021 9.810 10.37 9.750 10.30 1,416,266 +0.48(+4.89%)
Apr 20, 2021 10.39 10.45 9.630 9.820 1,707,211 -0.60(-5.76%)
Apr 19, 2021 10.44 10.69 10.12 10.42 2,241,592 -0.13(-1.23%)
Apr 16, 2021 10.62 11.20 10.43 10.55 2,558,300 -0.03(-0.28%)
Apr 15, 2021 10.75 10.82 10.34 10.58 970,720 -0.15(-1.40%)
Apr 14, 2021 10.92 11.00 10.60 10.73 1,331,254 -0.13(-1.20%)
Apr 13, 2021 10.38 10.87 10.21 10.86 1,157,623 +0.43(+4.12%)
Apr 12, 2021 10.60 10.63 10.25 10.43 1,032,804 -0.23(-2.16%)
Apr 09, 2021 10.85 11.06 10.63 10.66 1,055,300 -0.40(-3.62%)
Apr 08, 2021 10.88 11.15 10.51 11.06 3,123,103 +0.67(+6.45%)
Apr 07, 2021 10.20 10.55 9.950 10.39 1,660,266 +0.12(+1.17%)
Apr 06, 2021 10.23 10.44 9.880 10.27 1,534,791 +0.07(+0.69%)
Apr 05, 2021 10.87 10.96 9.930 10.20 2,278,528 +0.23(+2.36%)
Apr 01, 2021 9.780 10.45 9.710 9.965 2,568,200 +0.30(+3.16%)
Mar 31, 2021 9.620 9.810 9.420 9.660 1,535,050 +0.06(+0.63%)
Mar 30, 2021 9.280 9.690 9.220 9.600 1,173,568 +0.33(+3.56%)
Mar 29, 2021 9.520 9.700 9.180 9.270 1,602,795 -0.36(-3.74%)
Mar 26, 2021 10.06 10.07 9.300 9.630 2,184,700 -0.34(-3.41%)
Mar 25, 2021 9.250 10.04 9.210 9.970 2,515,053 +0.49(+5.17%)
Mar 24, 2021 9.930 10.10 9.390 9.480 1,922,238 -0.35(-3.56%)
Mar 23, 2021 10.05 10.20 9.640 9.830 2,283,859 -0.31(-3.06%)
Mar 22, 2021 10.35 10.40 10.01 10.14 2,585,445 -0.11(-1.07%)
Mar 19, 2021 10.16 10.39 10.01 10.25 2,422,900 +0.03(+0.29%)
Mar 18, 2021 10.60 10.77 10.10 10.22 2,957,375 -0.57(-5.28%)
Mar 17, 2021 10.70 10.88 10.26 10.79 2,066,469 -0.01(-0.09%)
Mar 16, 2021 11.13 11.26 10.64 10.80 2,141,963 -0.22(-2.00%)
Mar 15, 2021 11.15 11.48 10.78 11.02 3,076,787 -0.16(-1.43%)
Mar 12, 2021 11.30 11.94 11.07 11.18 2,773,300 -0.34(-2.95%)
Mar 11, 2021 12.52 14.38 11.23 11.52 9,608,005 -1.00(-7.99%)
Mar 10, 2021 12.93 13.44 12.49 12.52 2,768,225 -0.15(-1.18%)
Mar 09, 2021 12.91 13.18 12.30 12.67 2,569,085 -0.01(-0.08%)
Mar 08, 2021 12.02 13.12 11.73 12.68 3,661,037 +0.72(+6.02%)
Mar 05, 2021 11.30 11.99 10.88 11.96 2,240,800 +0.57(+5.00%)
Mar 04, 2021 11.21 11.69 10.60 11.39 2,567,247 +0.16(+1.42%)
Mar 03, 2021 11.69 11.83 10.96 11.23 2,081,553 -0.43(-3.69%)
Mar 02, 2021 12.14 12.38 11.62 11.66 1,380,613 -0.41(-3.40%)
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.