Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 11.06 11.32 10.96 11.30 731,147 +0.41(+3.76%)
May 13, 2021 10.88 11.19 10.68 10.89 639,622 -0.05(-0.46%)
May 12, 2021 10.89 11.30 10.78 10.94 943,040 +0.10(+0.92%)
May 11, 2021 11.03 11.43 10.79 10.84 938,360 -0.50(-4.41%)
May 10, 2021 11.72 11.87 11.34 11.34 1,033,345 -0.19(-1.65%)
May 07, 2021 11.20 11.54 11.08 11.53 844,157 +0.21(+1.86%)
May 06, 2021 11.09 11.33 10.92 11.32 796,914 +0.41(+3.76%)
May 05, 2021 10.73 11.09 10.31 10.91 800,140 +0.73(+7.17%)
May 04, 2021 10.18 10.27 10.00 10.18 488,793 -0.05(-0.49%)
May 03, 2021 10.04 10.25 9.900 10.23 872,285 +0.41(+4.18%)
Apr 30, 2021 9.980 10.23 9.700 9.820 796,900 -0.36(-3.54%)
Apr 29, 2021 10.11 10.29 9.940 10.18 421,393 +0.24(+2.41%)
Apr 28, 2021 9.720 9.970 9.553 9.940 477,031 +0.35(+3.65%)
Apr 27, 2021 9.710 9.740 9.430 9.590 404,662 -0.12(-1.24%)
Apr 26, 2021 9.590 9.840 9.560 9.710 373,760 +0.17(+1.78%)
Apr 23, 2021 9.480 9.670 9.340 9.540 417,600 +0.05(+0.53%)
Apr 22, 2021 9.590 9.640 9.320 9.490 638,598 -0.02(-0.21%)
Apr 21, 2021 9.250 9.530 9.090 9.510 499,919 +0.24(+2.59%)
Apr 20, 2021 9.630 9.630 9.080 9.270 571,980 -0.30(-3.13%)
Apr 19, 2021 9.820 9.820 9.430 9.570 457,166 -0.19(-1.95%)
Apr 16, 2021 9.810 9.900 9.550 9.760 381,900 +0.08(+0.83%)
Apr 15, 2021 9.850 9.850 9.530 9.680 403,979 -0.15(-1.53%)
Apr 14, 2021 9.470 10.06 9.340 9.830 625,430 +0.40(+4.24%)
Apr 13, 2021 9.630 9.630 9.260 9.430 435,265 -0.26(-2.68%)
Apr 12, 2021 9.630 9.720 9.531 9.690 320,713 +0.06(+0.62%)
Apr 09, 2021 9.680 9.710 9.510 9.630 433,700 -0.07(-0.72%)
Apr 08, 2021 9.730 9.790 9.530 9.700 379,121 -0.14(-1.42%)
Apr 07, 2021 10.14 10.16 9.790 9.840 392,183 -0.33(-3.24%)
Apr 06, 2021 10.32 10.59 10.13 10.17 382,239 -0.13(-1.26%)
Apr 05, 2021 10.50 10.64 10.22 10.30 604,568 -0.17(-1.62%)
Apr 01, 2021 10.13 10.48 10.05 10.47 454,100 +0.38(+3.77%)
Mar 31, 2021 10.06 10.33 9.885 10.09 1,042,776 -0.07(-0.69%)
Mar 30, 2021 9.950 10.31 9.880 10.16 348,199 +0.11(+1.09%)
Mar 29, 2021 10.24 10.60 10.02 10.05 638,096 -0.34(-3.27%)
Mar 26, 2021 10.32 10.41 10.08 10.39 645,600 +0.39(+3.90%)
Mar 25, 2021 9.630 10.08 9.420 10.00 520,618 +0.18(+1.83%)
Mar 24, 2021 10.22 10.47 9.820 9.820 587,187 -0.16(-1.60%)
Mar 23, 2021 10.25 10.37 9.905 9.980 610,361 -0.59(-5.58%)
Mar 22, 2021 10.76 10.76 10.38 10.57 510,962 -0.09(-0.84%)
Mar 19, 2021 10.74 10.87 10.10 10.66 1,617,700 -0.13(-1.20%)
Mar 18, 2021 11.10 11.24 10.68 10.79 573,910 -0.37(-3.32%)
Mar 17, 2021 11.08 11.18 10.79 11.16 443,284 +0.11(+1.00%)
Mar 16, 2021 11.39 11.39 10.89 11.05 564,451 -0.36(-3.16%)
Mar 15, 2021 11.91 11.98 11.29 11.41 552,694 -0.36(-3.06%)
Mar 12, 2021 11.55 11.82 11.42 11.77 596,100 +0.18(+1.55%)
Mar 11, 2021 11.84 11.96 11.53 11.59 701,878 -0.09(-0.77%)
Mar 10, 2021 11.23 11.70 11.15 11.68 688,907 +0.43(+3.82%)
Mar 09, 2021 11.68 11.75 11.16 11.25 819,904 -0.34(-2.93%)
Mar 08, 2021 11.49 11.60 11.12 11.59 876,068 +0.27(+2.39%)
Mar 05, 2021 11.15 11.38 10.68 11.32 1,172,500 +0.50(+4.62%)
Mar 04, 2021 11.01 11.03 10.54 10.82 859,825 -0.15(-1.37%)
Mar 03, 2021 10.87 11.17 10.80 10.97 631,309 +0.25(+2.33%)
Mar 02, 2021 11.03 11.05 10.72 10.72 448,045 -0.35(-3.16%)
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.