Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.849 9.085 8.605 8.661 3,094,485 -0.24(-2.75%)
Apr 29, 2021 9.056 9.508 8.830 8.906 6,638,061 -0.12(-1.36%)
Apr 28, 2021 8.972 9.141 8.925 9.028 7,436,142 +0.07(+0.74%)
Apr 27, 2021 9.066 9.264 8.934 8.962 4,722,283 -0.16(-1.75%)
Apr 26, 2021 8.774 9.151 8.765 9.122 3,657,169 +0.40(+4.64%)
Apr 23, 2021 8.369 8.774 8.275 8.718 3,056,882 +0.35(+4.16%)
Apr 22, 2021 8.332 8.562 8.313 8.369 1,733,252 -0.02(-0.22%)
Apr 21, 2021 8.237 8.426 8.167 8.388 1,765,017 +0.14(+1.71%)
Apr 20, 2021 8.595 8.605 8.181 8.247 3,454,730 -0.41(-4.78%)
Apr 19, 2021 9.000 9.122 8.633 8.661 2,905,935 -0.40(-4.37%)
Apr 16, 2021 8.962 9.085 8.906 9.056 2,019,722 +0.16(+1.80%)
Apr 15, 2021 8.849 8.953 8.802 8.896 2,036,746 +0.12(+1.39%)
Apr 14, 2021 8.661 8.849 8.652 8.774 2,663,920 +0.07(+0.76%)
Apr 13, 2021 8.887 8.943 8.529 8.708 8,249,681 -0.25(-2.84%)
Apr 12, 2021 8.915 8.991 8.727 8.962 5,453,906 +0.02(+0.21%)
Apr 09, 2021 8.661 8.943 8.653 8.943 5,665,504 +0.27(+3.15%)
Apr 08, 2021 8.388 8.765 8.379 8.670 4,978,670 +0.25(+3.02%)
Apr 07, 2021 8.510 8.539 8.332 8.416 3,203,321 -0.08(-0.89%)
Apr 06, 2021 8.369 8.576 8.303 8.492 2,654,098 +0.12(+1.46%)
Apr 05, 2021 8.059 8.699 8.021 8.369 7,913,736 +0.40(+5.08%)
Apr 01, 2021 8.002 8.115 7.898 7.964 3,210,056 +0.02(+0.24%)
Mar 31, 2021 7.814 8.087 7.804 7.946 3,678,246 +0.14(+1.81%)
Mar 30, 2021 7.814 7.889 7.640 7.804 3,313,029 -0.03(-0.36%)
Mar 29, 2021 7.757 7.993 7.720 7.833 3,918,230 +0.10(+1.34%)
Mar 26, 2021 7.560 7.771 7.550 7.729 3,697,300 +0.19(+2.50%)
Mar 25, 2021 7.258 7.560 7.145 7.541 3,444,169 +0.24(+3.35%)
Mar 24, 2021 7.352 7.437 7.239 7.296 4,392,357 -0.03(-0.39%)
Mar 23, 2021 7.447 7.484 7.239 7.324 4,862,594 -0.20(-2.63%)
Mar 22, 2021 7.531 7.569 7.428 7.522 2,643,710 +0.04(+0.50%)
Mar 19, 2021 7.503 7.531 7.371 7.484 3,725,768 -0.01(-0.13%)
Mar 18, 2021 7.691 7.757 7.437 7.494 2,833,755 -0.24(-3.16%)
Mar 17, 2021 7.757 7.767 7.531 7.738 2,987,284 -0.07(-0.90%)
Mar 16, 2021 7.753 7.884 7.640 7.809 2,745,228 +0.08(+0.97%)
Mar 15, 2021 7.790 7.865 7.678 7.734 3,384,427 -0.07(-0.84%)
Mar 12, 2021 7.903 7.922 7.715 7.800 2,781,662 -0.23(-2.92%)
Mar 11, 2021 8.100 8.137 7.678 8.034 5,826,578 +0.60(+8.07%)
Mar 10, 2021 7.237 7.490 7.218 7.434 4,776,140 +0.30(+4.21%)
Mar 09, 2021 7.247 7.350 7.125 7.134 3,931,474 +0.00(+0.00%)
Mar 08, 2021 7.125 7.228 6.872 7.134 9,744,663 +0.35(+5.11%)
Mar 05, 2021 6.553 6.862 6.450 6.787 6,776,069 +0.35(+5.39%)
Mar 04, 2021 6.675 6.684 6.309 6.440 6,095,334 -0.19(-2.83%)
Mar 03, 2021 6.778 6.918 6.590 6.628 7,886,175 -0.10(-1.53%)
Mar 02, 2021 7.134 7.200 6.722 6.731 8,480,230 -0.52(-7.24%)
Mar 01, 2021 7.228 7.359 7.012 7.256 8,136,164 +0.12(+1.71%)
Feb 26, 2021 7.912 8.156 7.125 7.134 16,364,308 -1.75(-19.73%)
Feb 25, 2021 9.515 9.600 8.822 8.887 4,813,920 -0.72(-7.51%)
Feb 24, 2021 9.215 9.665 9.112 9.609 5,197,775 +0.32(+3.43%)
Feb 23, 2021 9.121 9.346 8.850 9.290 4,287,590 +0.18(+1.95%)
Feb 22, 2021 9.112 9.365 9.037 9.112 3,629,295 +0.04(+0.41%)
Feb 19, 2021 8.803 9.182 8.756 9.075 3,525,053 +0.27(+3.09%)
Feb 18, 2021 8.803 9.121 8.737 8.803 3,670,180 -0.02(-0.21%)
Feb 17, 2021 8.662 8.887 8.597 8.822 5,434,320 +0.07(+0.86%)
Feb 16, 2021 8.756 8.775 8.568 8.747 3,088,687 +0.00(+0.00%)
Feb 12, 2021 8.672 8.784 8.634 8.747 1,192,689 +0.07(+0.76%)
Feb 11, 2021 8.765 8.868 8.559 8.681 2,161,036 -0.08(-0.86%)
Feb 10, 2021 8.962 9.121 8.728 8.756 2,968,605 -0.10(-1.16%)
Feb 09, 2021 8.756 8.953 8.615 8.859 1,903,428 +0.07(+0.75%)
Feb 08, 2021 8.812 8.850 8.700 8.793 1,627,141 +0.07(+0.86%)
Feb 05, 2021 8.793 9.037 8.690 8.718 2,771,102 -0.07(-0.75%)
Feb 04, 2021 8.709 8.868 8.559 8.784 2,829,304 +0.11(+1.30%)
Feb 03, 2021 8.325 8.709 8.250 8.672 2,627,959 +0.34(+4.05%)
Feb 02, 2021 8.343 8.503 8.100 8.334 4,688,246 +0.05(+0.57%)
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.