Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.890 9.440 8.730 9.280 7,520,240 +0.47(+5.33%)
Mar 30, 2021 9.010 9.040 8.710 8.810 6,369,126 -0.23(-2.54%)
Mar 29, 2021 9.020 9.250 8.860 9.040 6,065,945 +0.01(+0.11%)
Mar 26, 2021 9.120 9.160 8.840 9.030 7,196,800 -0.03(-0.33%)
Mar 25, 2021 8.870 9.220 8.780 9.060 6,627,783 +0.08(+0.89%)
Mar 24, 2021 9.610 9.610 8.950 8.980 7,815,942 -0.53(-5.57%)
Mar 23, 2021 10.25 10.39 9.480 9.510 6,407,794 -0.81(-7.85%)
Mar 22, 2021 10.19 10.41 9.990 10.32 4,323,954 +0.21(+2.08%)
Mar 19, 2021 10.04 10.24 9.840 10.11 11,353,400 +0.27(+2.74%)
Mar 18, 2021 10.25 10.50 9.740 9.840 5,737,025 -0.68(-6.46%)
Mar 17, 2021 10.19 10.56 10.07 10.52 5,857,948 +0.05(+0.48%)
Mar 16, 2021 10.41 10.81 10.17 10.47 6,535,943 +0.02(+0.19%)
Mar 15, 2021 10.67 10.68 10.26 10.45 5,388,989 -0.05(-0.48%)
Mar 12, 2021 10.23 10.57 9.940 10.50 6,871,100 -0.07(-0.66%)
Mar 11, 2021 10.23 10.60 10.02 10.57 7,597,241 +0.59(+5.91%)
Mar 10, 2021 10.04 10.30 9.820 9.980 7,529,985 +0.23(+2.36%)
Mar 09, 2021 9.150 9.950 9.110 9.750 10,761,045 +0.84(+9.43%)
Mar 08, 2021 9.200 9.450 8.880 8.910 9,888,547 -0.28(-3.05%)
Mar 05, 2021 9.270 9.385 8.410 9.190 15,391,400 +0.04(+0.44%)
Mar 04, 2021 9.400 9.800 8.920 9.150 15,772,055 -0.41(-4.29%)
Mar 03, 2021 10.02 10.29 9.310 9.560 15,900,820 -0.46(-4.59%)
Mar 02, 2021 10.96 11.00 10.01 10.02 20,759,096 -1.58(-13.62%)
Mar 01, 2021 11.42 11.91 11.24 11.60 13,882,103 +0.50(+4.50%)
Feb 26, 2021 11.56 11.85 10.85 11.10 12,264,301 -0.39(-3.39%)
Feb 25, 2021 12.09 12.79 11.34 11.49 11,512,465 -0.52(-4.33%)
Feb 24, 2021 11.81 12.17 11.50 12.01 8,298,262 +0.33(+2.83%)
Feb 23, 2021 12.10 12.14 10.90 11.68 16,387,645 -1.20(-9.32%)
Feb 22, 2021 13.68 13.90 12.81 12.88 10,944,934 -0.96(-6.94%)
Feb 19, 2021 14.07 14.37 13.70 13.84 8,978,500 -0.13(-0.93%)
Feb 18, 2021 14.88 15.34 13.83 13.97 15,444,380 -1.39(-9.05%)
Feb 17, 2021 13.55 15.41 13.26 15.36 17,384,010 +1.58(+11.47%)
Feb 16, 2021 14.52 14.95 13.58 13.78 17,473,372 -0.44(-3.09%)
Feb 12, 2021 15.42 16.08 14.18 14.22 46,247,900 +1.22(+9.38%)
Feb 11, 2021 13.07 13.39 12.71 13.00 8,909,537 +0.02(+0.15%)
Feb 10, 2021 13.73 14.03 12.85 12.98 8,871,250 -0.80(-5.81%)
Feb 09, 2021 13.89 14.01 13.14 13.78 9,153,663 -0.09(-0.65%)
Feb 08, 2021 13.00 14.35 12.60 13.87 17,571,088 +1.03(+8.06%)
Feb 05, 2021 13.17 13.39 12.51 12.84 11,967,500 +0.24(+1.87%)
Feb 04, 2021 14.58 14.58 12.11 12.60 18,876,546 -1.96(-13.46%)
Feb 03, 2021 14.73 15.01 13.66 14.56 22,716,020 -0.53(-3.51%)
Feb 02, 2021 18.97 19.00 13.82 15.09 47,539,400 -1.87(-11.03%)
Feb 01, 2021 13.76 18.20 13.30 16.96 94,161,576 +4.21(+33.02%)
Jan 29, 2021 12.53 13.50 11.91 12.75 33,745,800 +1.80(+16.44%)
Jan 28, 2021 12.53 13.39 10.91 10.95 20,149,124 -1.55(-12.40%)
Jan 27, 2021 10.50 13.68 10.38 12.50 49,501,904 +1.92(+18.15%)
Jan 26, 2021 9.800 10.68 9.500 10.58 17,691,968 +0.86(+8.85%)
Jan 25, 2021 9.000 9.780 8.930 9.720 19,325,048 +0.72(+8.00%)
Jan 22, 2021 9.000 9.300 8.810 9.000 13,490,100 -0.10(-1.10%)
Jan 21, 2021 9.010 9.420 8.800 9.100 21,967,904 -0.62(-6.38%)
Jan 20, 2021 10.13 10.28 9.670 9.720 7,741,682 -0.38(-3.76%)
Jan 19, 2021 9.850 10.19 9.510 10.10 9,575,454 +0.44(+4.55%)
Jan 15, 2021 9.340 10.57 9.300 9.660 19,984,400 +0.29(+3.09%)
Jan 14, 2021 9.260 9.470 9.190 9.370 5,397,144 +0.14(+1.52%)
Jan 13, 2021 9.060 9.400 8.970 9.230 7,098,277 +0.13(+1.43%)
Jan 12, 2021 8.980 9.180 8.830 9.100 5,320,344 +0.01(+0.11%)
Jan 11, 2021 9.020 9.130 8.850 9.090 6,968,259 -0.13(-1.41%)
Jan 08, 2021 9.350 9.460 9.010 9.220 7,748,700 -0.22(-2.33%)
Jan 07, 2021 9.430 9.520 9.190 9.440 8,339,860 +0.10(+1.07%)
Jan 06, 2021 9.230 9.620 9.170 9.340 8,283,729 +0.08(+0.86%)
Jan 05, 2021 9.840 9.890 9.200 9.260 10,198,629 -0.47(-4.83%)
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.