Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.933 10.17 9.923 10.12 16,379,366 +0.22(+2.22%)
May 27, 2021 10.06 10.06 9.883 9.903 16,368,232 -0.11(-1.10%)
May 26, 2021 10.05 10.18 9.923 10.01 26,353,958 -0.03(-0.30%)
May 25, 2021 10.51 10.55 10.01 10.04 18,136,858 -0.52(-4.91%)
May 24, 2021 10.28 10.59 10.28 10.56 11,269,901 +0.30(+2.92%)
May 21, 2021 10.39 10.43 10.22 10.26 11,673,467 -0.12(-1.15%)
May 20, 2021 10.50 10.63 10.31 10.38 14,225,224 -0.13(-1.23%)
May 19, 2021 10.62 10.65 10.31 10.51 13,850,615 -0.24(-2.23%)
May 18, 2021 10.83 10.87 10.51 10.75 15,978,390 -0.08(-0.74%)
May 17, 2021 10.76 10.91 10.72 10.83 10,977,697 +0.04(+0.37%)
May 14, 2021 10.65 10.92 10.63 10.79 13,777,849 +0.18(+1.69%)
May 13, 2021 10.53 10.66 10.45 10.61 14,222,526 +0.16(+1.53%)
May 12, 2021 10.87 10.87 10.46 10.45 10,265,765 -0.42(-3.86%)
May 11, 2021 10.76 10.90 10.66 10.87 8,903,983 +0.01(+0.09%)
May 10, 2021 10.94 11.07 10.84 10.86 11,818,798 -0.06(-0.55%)
May 07, 2021 10.91 11.12 10.81 10.92 14,341,729 +0.00(+0.00%)
May 06, 2021 11.00 11.05 10.77 10.92 9,868,908 -0.04(-0.36%)
May 05, 2021 11.14 11.32 10.95 10.96 13,200,569 -0.34(-3.00%)
May 04, 2021 11.48 11.48 11.05 11.30 18,512,620 -0.11(-0.96%)
May 03, 2021 11.28 11.47 11.15 11.41 21,229,744 +0.11(+0.97%)
Apr 30, 2021 10.70 11.30 10.70 11.30 17,909,218 +0.53(+4.91%)
Apr 29, 2021 10.74 10.87 10.35 10.77 19,019,404 +0.00(+0.00%)
Apr 28, 2021 10.68 10.79 10.56 10.77 20,321,506 +0.15(+1.41%)
Apr 27, 2021 10.81 10.83 10.60 10.62 17,928,874 -0.16(-1.48%)
Apr 26, 2021 11.01 11.01 10.78 10.78 17,860,480 -0.17(-1.55%)
Apr 23, 2021 10.96 11.07 10.79 10.95 14,629,300 -0.02(-0.18%)
Apr 22, 2021 11.23 11.25 10.95 10.97 13,722,500 -0.16(-1.44%)
Apr 21, 2021 11.07 11.17 10.97 11.13 9,350,223 -0.05(-0.45%)
Apr 20, 2021 11.11 11.28 11.04 11.18 13,400,066 +0.00(+0.00%)
Apr 19, 2021 11.57 11.67 11.14 11.18 17,410,808 -0.38(-3.28%)
Apr 16, 2021 11.88 11.95 11.55 11.56 38,459,136 -0.29(-2.44%)
Apr 15, 2021 11.75 11.86 11.66 11.85 15,448,658 +0.08(+0.68%)
Apr 14, 2021 11.61 11.86 11.58 11.77 14,905,229 +0.13(+1.11%)
Apr 13, 2021 11.39 11.71 11.24 11.64 17,366,104 +0.08(+0.69%)
Apr 12, 2021 11.49 11.65 11.46 11.56 13,596,233 +0.07(+0.61%)
Apr 09, 2021 11.27 11.56 11.27 11.49 16,738,877 +0.22(+1.95%)
Apr 08, 2021 11.32 11.39 11.24 11.27 10,237,331 -0.05(-0.44%)
Apr 07, 2021 11.36 11.48 11.25 11.32 9,215,788 -0.10(-0.87%)
Apr 06, 2021 11.55 11.64 11.30 11.42 12,867,338 -0.22(-1.89%)
Apr 05, 2021 11.62 11.83 11.54 11.64 10,920,681 +0.16(+1.39%)
Apr 01, 2021 11.68 11.78 11.39 11.48 9,558,962 -0.21(-1.79%)
Mar 31, 2021 11.53 11.80 11.53 11.69 10,451,976 +0.22(+1.91%)
Mar 30, 2021 11.43 11.58 11.39 11.47 9,173,326 -0.02(-0.17%)
Mar 29, 2021 12.00 12.04 11.49 11.49 12,265,909 -0.56(-4.64%)
Mar 26, 2021 11.84 12.06 11.76 12.05 14,347,208 +0.18(+1.51%)
Mar 25, 2021 11.31 11.90 11.27 11.87 18,858,486 +0.58(+5.13%)
Mar 24, 2021 10.94 11.74 10.90 11.29 30,620,250 +0.39(+3.57%)
Mar 23, 2021 11.11 11.17 10.87 10.90 8,790,987 -0.19(-1.71%)
Mar 22, 2021 11.16 11.24 11.01 11.09 9,990,476 -0.15(-1.33%)
Mar 19, 2021 11.35 11.56 11.17 11.24 37,531,820 -0.04(-0.35%)
Mar 18, 2021 11.69 11.72 11.24 11.28 17,169,736 -0.52(-4.40%)
Mar 17, 2021 11.78 11.86 11.66 11.80 13,418,000 -0.05(-0.42%)
Mar 16, 2021 11.78 11.87 11.55 11.85 11,330,891 +0.02(+0.17%)
Mar 15, 2021 11.59 11.83 11.55 11.83 15,978,763 +0.34(+2.95%)
Mar 12, 2021 11.44 11.60 11.38 11.49 10,298,451 +0.06(+0.52%)
Mar 11, 2021 11.44 11.63 11.36 11.43 34,968,000 -0.01(-0.09%)
Mar 10, 2021 11.40 11.48 11.34 11.44 12,000,332 +0.12(+1.06%)
Mar 09, 2021 11.31 11.42 11.09 11.32 9,757,683 +0.18(+1.61%)
Mar 08, 2021 10.86 11.31 10.79 11.14 17,486,862 +0.31(+2.86%)
Mar 05, 2021 10.68 10.87 10.31 10.83 20,852,946 +0.12(+1.12%)
Mar 04, 2021 10.89 10.89 10.50 10.71 11,679,745 -0.02(-0.19%)
Mar 03, 2021 10.88 10.92 10.68 10.73 12,424,706 -0.13(-1.19%)
Mar 02, 2021 10.97 11.02 10.74 10.86 11,087,163 -0.09(-0.82%)
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.