Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.17 13.47 13.13 13.35 17,300,022 +0.28(+2.18%)
Jun 29, 2021 13.23 13.39 13.03 13.06 13,392,918 -0.06(-0.45%)
Jun 28, 2021 13.72 13.81 13.01 13.12 18,613,072 -0.67(-4.83%)
Jun 25, 2021 13.61 13.82 13.49 13.79 17,991,788 +0.22(+1.59%)
Jun 24, 2021 13.24 13.61 13.13 13.57 11,587,213 +0.28(+2.14%)
Jun 23, 2021 13.42 13.72 13.28 13.29 14,719,793 +0.09(+0.67%)
Jun 22, 2021 13.07 13.25 12.87 13.20 15,745,885 +0.03(+0.22%)
Jun 21, 2021 12.51 13.19 12.51 13.17 20,182,356 +0.85(+6.92%)
Jun 18, 2021 12.37 12.66 12.32 12.32 23,896,678 -0.31(-2.48%)
Jun 17, 2021 13.35 13.50 12.40 12.63 28,468,038 -0.75(-5.64%)
Jun 16, 2021 13.45 13.62 13.16 13.39 20,858,220 -0.18(-1.30%)
Jun 15, 2021 13.24 13.59 13.19 13.56 17,483,286 +0.41(+3.13%)
Jun 14, 2021 13.34 13.69 13.06 13.15 19,138,336 -0.04(-0.30%)
Jun 11, 2021 13.30 13.44 13.15 13.19 15,634,356 -0.01(-0.07%)
Jun 10, 2021 13.57 13.58 12.94 13.20 18,859,408 +0.11(+0.82%)
Jun 09, 2021 13.35 13.48 13.05 13.09 14,940,867 -0.23(-1.69%)
Jun 08, 2021 13.27 13.46 13.02 13.32 19,226,212 -0.09(-0.66%)
Jun 07, 2021 13.61 13.81 13.36 13.41 12,029,934 -0.12(-0.87%)
Jun 04, 2021 13.62 13.79 13.31 13.52 16,169,961 +0.00(+0.00%)
Jun 03, 2021 13.56 13.87 13.40 13.52 19,834,592 -0.09(-0.65%)
Jun 02, 2021 13.73 13.75 13.22 13.61 27,516,310 +0.13(+0.94%)
Jun 01, 2021 12.45 13.56 12.37 13.48 51,958,224 +1.62(+13.63%)
May 28, 2021 11.93 11.98 11.74 11.87 13,187,920 +0.02(+0.17%)
May 27, 2021 11.75 11.99 11.73 11.85 18,156,958 +0.19(+1.60%)
May 26, 2021 11.46 11.72 11.34 11.66 12,154,270 +0.24(+2.06%)
May 25, 2021 11.66 11.75 11.41 11.43 16,602,703 -0.30(-2.59%)
May 24, 2021 11.54 11.79 11.25 11.73 16,599,322 +0.36(+3.19%)
May 21, 2021 11.50 11.61 11.34 11.37 17,246,434 +0.07(+0.61%)
May 20, 2021 11.33 11.37 11.06 11.30 15,524,734 -0.08(-0.69%)
May 19, 2021 11.38 11.59 11.10 11.38 18,623,676 -0.31(-2.68%)
May 18, 2021 11.94 12.19 11.58 11.69 22,094,614 -0.27(-2.29%)
May 17, 2021 11.46 11.98 11.39 11.97 17,572,246 +0.44(+3.81%)
May 14, 2021 11.00 11.63 11.00 11.53 19,655,744 +0.71(+6.59%)
May 13, 2021 11.16 11.44 10.62 10.81 25,999,138 -0.46(-4.07%)
May 12, 2021 11.37 11.80 11.19 11.27 20,706,526 +0.05(+0.43%)
May 11, 2021 10.95 11.42 10.84 11.22 14,523,064 -0.16(-1.37%)
May 10, 2021 11.75 12.05 11.37 11.38 20,479,214 -0.23(-2.02%)
May 07, 2021 11.13 11.63 11.00 11.61 20,604,754 +0.38(+3.39%)
May 06, 2021 11.35 11.55 10.98 11.23 20,410,710 -0.20(-1.71%)
May 05, 2021 11.26 11.57 11.00 11.43 21,259,998 +0.37(+3.36%)
May 04, 2021 10.89 11.11 10.70 11.06 20,969,258 +0.19(+1.71%)
May 03, 2021 10.91 11.03 10.62 10.87 44,014,692 -0.13(-1.15%)
Apr 30, 2021 11.23 11.60 11.00 11.00 21,135,940 -0.46(-4.01%)
Apr 29, 2021 11.76 11.78 11.25 11.46 16,785,032 -0.02(-0.17%)
Apr 28, 2021 10.87 11.57 10.87 11.48 22,552,102 +0.69(+6.43%)
Apr 27, 2021 10.61 10.81 10.51 10.78 17,687,054 +0.25(+2.41%)
Apr 26, 2021 10.31 10.71 10.29 10.53 12,820,554 +0.11(+1.03%)
Apr 23, 2021 10.18 10.50 10.09 10.42 15,262,912 +0.33(+3.29%)
Apr 22, 2021 10.22 10.33 9.973 10.09 15,482,756 -0.11(-1.05%)
Apr 21, 2021 9.543 10.28 9.475 10.20 22,163,042 +0.32(+3.26%)
Apr 20, 2021 10.35 10.36 9.699 9.875 20,252,286 -0.51(-4.89%)
Apr 19, 2021 10.31 10.52 10.18 10.38 17,275,170 +0.10(+0.95%)
Apr 16, 2021 10.67 10.70 10.28 10.29 17,254,204 -0.30(-2.86%)
Apr 15, 2021 10.83 10.86 10.53 10.59 21,392,428 -0.24(-2.25%)
Apr 14, 2021 10.61 11.19 10.60 10.83 22,136,212 +0.32(+3.07%)
Apr 13, 2021 10.59 10.71 10.48 10.51 13,949,372 -0.01(-0.09%)
Apr 12, 2021 10.79 10.97 10.44 10.52 16,711,144 -0.14(-1.28%)
Apr 09, 2021 10.64 10.96 10.60 10.66 17,536,772 +0.01(+0.09%)
Apr 08, 2021 10.57 10.66 10.38 10.65 16,818,186 -0.04(-0.37%)
Apr 07, 2021 10.87 10.92 10.53 10.69 19,370,968 -0.20(-1.79%)
Apr 06, 2021 11.02 11.33 10.82 10.88 23,610,494 -0.05(-0.45%)
Apr 05, 2021 11.38 11.40 10.74 10.93 28,616,502 -0.59(-5.09%)
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.