Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.15 10.99 9.940 10.71 173,621 +1.05(+10.87%)
May 27, 2021 9.450 10.36 9.450 9.660 182,050 +0.28(+2.99%)
May 26, 2021 9.380 9.730 9.310 9.380 85,198 -0.21(-2.19%)
May 25, 2021 9.030 9.800 8.960 9.590 399,282 +0.31(+3.40%)
May 24, 2021 10.29 10.29 9.240 9.275 128,612 -1.08(-10.47%)
May 21, 2021 10.85 10.99 10.15 10.36 36,777 -0.28(-2.63%)
May 20, 2021 10.64 10.92 10.50 10.64 25,740 +0.00(+0.00%)
May 19, 2021 10.71 10.79 10.36 10.64 31,461 -0.21(-1.94%)
May 18, 2021 10.50 11.20 10.50 10.85 39,270 +0.21(+1.97%)
May 17, 2021 9.940 10.71 9.905 10.64 37,472 +0.49(+4.83%)
May 14, 2021 10.08 10.36 9.870 10.15 45,268 +0.14(+1.40%)
May 13, 2021 10.36 10.57 9.870 10.01 34,382 -0.28(-2.72%)
May 12, 2021 10.43 10.71 10.01 10.29 86,114 -0.07(-0.68%)
May 11, 2021 11.13 11.55 9.870 10.36 97,207 -0.84(-7.50%)
May 10, 2021 10.99 11.83 10.78 11.20 94,466 +0.00(+0.00%)
May 07, 2021 10.92 11.39 10.92 11.20 53,357 +0.14(+1.27%)
May 06, 2021 11.27 11.55 10.85 11.06 82,432 -0.35(-3.07%)
May 05, 2021 11.06 11.90 10.99 11.41 68,360 -0.14(-1.21%)
May 04, 2021 11.97 12.32 10.64 11.55 183,153 -0.98(-7.82%)
May 03, 2021 13.72 13.72 11.90 12.53 268,277 -1.26(-9.14%)
Apr 30, 2021 14.14 14.56 13.65 13.79 92,485 -0.63(-4.37%)
Apr 29, 2021 15.33 15.33 14.21 14.42 134,657 -0.98(-6.36%)
Apr 28, 2021 16.10 16.38 13.65 15.40 739,086 +0.28(+1.85%)
Apr 27, 2021 15.40 15.68 13.86 15.12 612,843 -1.05(-6.49%)
Apr 26, 2021 15.05 16.80 14.91 16.17 92,647 +0.98(+6.45%)
Apr 23, 2021 14.56 15.26 14.49 15.19 63,757 +0.49(+3.33%)
Apr 22, 2021 15.47 15.47 14.07 14.70 98,085 -0.49(-3.23%)
Apr 21, 2021 13.44 15.40 13.02 15.19 135,259 +1.89(+14.21%)
Apr 20, 2021 13.86 13.93 13.02 13.30 69,094 -0.56(-4.04%)
Apr 19, 2021 14.56 16.03 13.79 13.86 76,911 -1.19(-7.91%)
Apr 16, 2021 16.52 16.52 14.28 15.05 166,528 -0.98(-6.11%)
Apr 15, 2021 16.03 19.11 15.47 16.03 1,743,508 +0.56(+3.62%)
Apr 14, 2021 14.63 16.45 14.28 15.47 105,272 +0.77(+5.24%)
Apr 13, 2021 14.91 15.72 14.35 14.70 28,050 -0.35(-2.33%)
Apr 12, 2021 15.89 15.96 14.98 15.05 67,611 -0.56(-3.59%)
Apr 09, 2021 16.59 17.16 15.05 15.61 46,957 -1.33(-7.85%)
Apr 08, 2021 17.29 17.36 16.38 16.94 34,130 +0.98(+6.14%)
Apr 07, 2021 18.06 18.13 15.96 15.96 56,202 -2.17(-11.97%)
Apr 06, 2021 19.60 19.95 17.85 18.13 72,834 -1.68(-8.48%)
Apr 05, 2021 18.83 21.00 18.69 19.81 104,755 +0.84(+4.43%)
Apr 01, 2021 18.62 19.25 16.87 18.97 75,642 +0.70(+3.83%)
Mar 31, 2021 16.31 18.48 15.96 18.27 51,621 +1.75(+10.59%)
Mar 30, 2021 16.45 17.01 15.61 16.52 53,265 -0.56(-3.28%)
Mar 29, 2021 15.33 17.57 14.21 17.08 108,025 +2.45(+16.75%)
Mar 26, 2021 16.66 16.87 14.56 14.63 60,471 -1.96(-11.81%)
Mar 25, 2021 16.59 17.22 15.68 16.59 38,846 +0.14(+0.85%)
Mar 24, 2021 18.13 18.13 16.31 16.45 64,274 -1.40(-7.84%)
Mar 23, 2021 20.86 20.86 17.71 17.85 100,114 -2.52(-12.37%)
Mar 22, 2021 20.37 21.70 20.37 20.37 48,578 -0.28(-1.36%)
Mar 19, 2021 20.16 21.70 20.16 20.65 36,371 +0.56(+2.79%)
Mar 18, 2021 21.00 21.70 19.95 20.09 48,327 -1.68(-7.72%)
Mar 17, 2021 20.30 22.05 19.95 21.77 85,877 +0.77(+3.67%)
Mar 16, 2021 21.70 22.96 21.00 21.00 54,634 -0.98(-4.46%)
Mar 15, 2021 20.16 21.98 19.67 21.98 113,135 +3.08(+16.30%)
Mar 12, 2021 18.34 18.97 17.99 18.90 32,657 -0.14(-0.74%)
Mar 11, 2021 18.97 19.04 17.99 19.04 29,716 +1.19(+6.67%)
Mar 10, 2021 18.76 18.97 17.08 17.85 25,658 -0.42(-2.30%)
Mar 09, 2021 17.78 19.18 17.15 18.27 89,239 +0.21(+1.16%)
Mar 08, 2021 14.63 18.06 14.35 18.06 99,467 +3.64(+25.24%)
Mar 05, 2021 14.70 15.12 12.67 14.42 55,500 -0.42(-2.83%)
Mar 04, 2021 16.59 16.73 14.07 14.84 60,756 -2.10(-12.40%)
Mar 03, 2021 17.99 18.06 16.66 16.94 48,972 -0.91(-5.10%)
Mar 02, 2021 18.69 19.25 17.85 17.85 51,435 -1.19(-6.25%)
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.