Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.08 15.21 14.16 14.23 2,699,068 -0.85(-5.64%)
May 27, 2021 14.45 15.09 13.94 15.08 4,657,653 +0.69(+4.79%)
May 26, 2021 13.53 14.84 13.45 14.39 4,056,696 +1.00(+7.47%)
May 25, 2021 13.43 13.63 13.12 13.39 2,082,597 +0.00(+0.00%)
May 24, 2021 13.60 13.67 13.06 13.39 1,856,686 -0.12(-0.89%)
May 21, 2021 13.61 14.25 13.45 13.51 2,560,363 -0.07(-0.52%)
May 20, 2021 13.01 13.69 12.59 13.58 2,360,104 +0.69(+5.35%)
May 19, 2021 12.15 12.90 11.97 12.89 1,957,711 +0.25(+1.98%)
May 18, 2021 12.82 13.05 12.43 12.64 2,547,584 +0.10(+0.76%)
May 17, 2021 11.66 12.58 11.52 12.54 2,735,697 +0.88(+7.50%)
May 14, 2021 11.07 11.72 10.92 11.67 2,528,479 +0.68(+6.14%)
May 13, 2021 10.99 11.45 10.25 10.99 4,590,293 +0.17(+1.62%)
May 12, 2021 11.32 11.50 10.73 10.82 3,170,709 -0.75(-6.48%)
May 11, 2021 10.98 11.81 10.87 11.57 5,350,359 +0.13(+1.14%)
May 10, 2021 12.09 12.09 11.41 11.44 3,156,193 -0.78(-6.38%)
May 07, 2021 11.61 12.80 11.50 12.22 4,544,529 +0.81(+7.10%)
May 06, 2021 13.40 13.95 11.05 11.41 8,195,598 -2.20(-16.16%)
May 05, 2021 14.69 14.79 13.42 13.61 3,729,461 -0.95(-6.52%)
May 04, 2021 14.43 14.65 13.68 14.56 2,681,851 +0.20(+1.39%)
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.