Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.110 6.150 6.050 6.110 48,081 +0.00(+0.00%)
May 27, 2021 6.050 6.145 6.050 6.110 37,837 +0.09(+1.50%)
May 26, 2021 6.010 6.090 5.990 6.020 18,823 +0.03(+0.50%)
May 25, 2021 6.100 6.120 5.960 5.990 38,324 -0.13(-2.12%)
May 24, 2021 6.080 6.120 6.015 6.120 11,019 +0.04(+0.66%)
May 21, 2021 6.080 6.120 6.020 6.080 29,362 +0.00(+0.00%)
May 20, 2021 6.180 6.180 6.000 6.080 39,112 -0.07(-1.14%)
May 19, 2021 6.000 6.150 5.811 6.150 68,087 +0.15(+2.50%)
May 18, 2021 5.870 6.050 5.850 6.000 84,060 +0.12(+2.04%)
May 17, 2021 5.810 5.900 5.810 5.880 13,775 +0.07(+1.20%)
May 14, 2021 5.680 5.820 5.680 5.810 20,359 +0.10(+1.75%)
May 13, 2021 5.600 5.760 5.600 5.710 22,880 +0.09(+1.60%)
May 12, 2021 5.800 5.840 5.600 5.620 99,187 -0.18(-3.10%)
May 11, 2021 5.800 5.850 5.730 5.800 100,290 +0.00(+0.00%)
May 10, 2021 5.950 5.950 5.800 5.800 130,384 -0.16(-2.68%)
May 07, 2021 5.980 6.000 5.920 5.960 88,589 -0.01(-0.17%)
May 06, 2021 5.970 5.980 5.870 5.970 58,007 +0.00(+0.00%)
May 05, 2021 5.970 6.000 5.850 5.970 115,684 +0.08(+1.36%)
May 04, 2021 5.950 5.950 5.820 5.890 140,326 -0.02(-0.34%)
May 03, 2021 5.970 6.010 5.810 5.910 116,391 -0.10(-1.66%)
Apr 30, 2021 6.070 6.100 6.000 6.010 229,300 -0.08(-1.31%)
Apr 29, 2021 6.150 6.290 6.030 6.090 342,465 -0.07(-1.14%)
Apr 28, 2021 6.200 6.200 5.890 6.160 398,858 -0.07(-1.12%)
Apr 27, 2021 6.300 6.300 6.010 6.230 274,563 +0.05(+0.81%)
Apr 26, 2021 6.240 6.270 6.050 6.180 70,943 +0.02(+0.32%)
Apr 23, 2021 6.100 6.200 6.080 6.160 21,600 -0.05(-0.81%)
Apr 22, 2021 6.220 6.310 6.150 6.210 39,014 -0.01(-0.16%)
Apr 21, 2021 6.090 6.240 5.960 6.220 27,540 +0.09(+1.47%)
Apr 20, 2021 6.180 6.280 5.950 6.130 64,378 -0.15(-2.39%)
Apr 19, 2021 6.530 6.530 6.160 6.280 52,567 +0.02(+0.32%)
Apr 16, 2021 6.330 6.470 6.070 6.260 101,500 +0.19(+3.13%)
Apr 15, 2021 6.220 6.340 5.500 6.070 339,124 -0.33(-5.16%)
Apr 14, 2021 6.390 6.600 6.250 6.400 96,291 +0.04(+0.63%)
Apr 13, 2021 5.840 6.400 5.800 6.360 123,260 +0.55(+9.47%)
Apr 12, 2021 5.700 5.820 5.690 5.810 19,468 +0.11(+1.86%)
Apr 09, 2021 5.840 5.890 5.643 5.704 42,900 -0.07(-1.26%)
Apr 08, 2021 5.760 5.784 5.740 5.777 9,289 +0.03(+0.47%)
Apr 07, 2021 5.760 5.840 5.732 5.750 12,527 -0.06(-1.03%)
Apr 06, 2021 5.730 5.830 5.690 5.810 15,533 +0.08(+1.40%)
Apr 05, 2021 5.760 5.800 5.680 5.730 24,304 -0.07(-1.21%)
Apr 01, 2021 5.770 5.960 5.770 5.800 13,100 +0.05(+0.87%)
Mar 31, 2021 5.820 5.890 5.750 5.750 9,302 -0.06(-1.03%)
Mar 30, 2021 5.780 5.850 5.730 5.810 15,696 +0.15(+2.65%)
Mar 29, 2021 5.600 5.810 5.600 5.660 14,903 +0.03(+0.53%)
Mar 26, 2021 5.570 5.730 5.570 5.630 14,700 +0.12(+2.18%)
Mar 25, 2021 5.660 5.740 5.510 5.510 33,247 -0.24(-4.17%)
Mar 24, 2021 5.640 5.990 5.640 5.750 43,709 +0.17(+3.05%)
Mar 23, 2021 5.740 5.790 5.510 5.580 51,389 -0.17(-2.96%)
Mar 22, 2021 5.930 6.100 5.710 5.750 52,459 -0.30(-4.96%)
Mar 19, 2021 5.870 6.080 5.870 6.050 27,700 +0.13(+2.20%)
Mar 18, 2021 6.090 6.140 5.900 5.920 58,040 -0.16(-2.63%)
Mar 17, 2021 5.960 6.120 5.886 6.080 22,780 +0.06(+1.00%)
Mar 16, 2021 6.140 6.180 5.960 6.020 50,232 -0.05(-0.82%)
Mar 15, 2021 5.830 6.140 5.830 6.070 119,408 +0.19(+3.23%)
Mar 12, 2021 5.860 5.930 5.839 5.880 26,100 +0.03(+0.51%)
Mar 11, 2021 5.710 5.865 5.651 5.850 46,391 +0.14(+2.45%)
Mar 10, 2021 5.570 5.750 5.500 5.710 20,894 +0.11(+1.96%)
Mar 09, 2021 5.600 5.780 5.570 5.600 22,871 +0.01(+0.18%)
Mar 08, 2021 5.400 5.640 5.337 5.590 26,104 +0.16(+2.95%)
Mar 05, 2021 5.510 5.600 5.308 5.430 73,100 +0.17(+3.23%)
Mar 04, 2021 5.723 5.760 5.245 5.260 152,590 -0.51(-8.84%)
Mar 03, 2021 5.830 5.890 5.697 5.770 59,325 -0.01(-0.17%)
Mar 02, 2021 5.840 5.840 5.697 5.780 26,563 +0.00(+0.00%)
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.