Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.770 9.850 9.770 9.849 137,169 +0.09(+0.91%)
May 27, 2021 9.720 9.790 9.690 9.760 19,735 +0.15(+1.56%)
May 26, 2021 9.700 9.700 9.570 9.610 9,052 -0.10(-1.03%)
May 25, 2021 9.790 9.810 9.710 9.710 1,285 -0.09(-0.89%)
May 24, 2021 9.830 9.880 9.720 9.797 9,318 -0.02(-0.16%)
May 21, 2021 9.930 9.950 9.810 9.813 3,283 -0.10(-1.00%)
May 20, 2021 9.880 9.912 9.800 9.912 6,826 -0.08(-0.76%)
May 19, 2021 10.01 10.01 9.860 9.988 6,774 -0.12(-1.15%)
May 18, 2021 10.18 10.18 10.10 10.10 659 -0.05(-0.45%)
May 17, 2021 10.24 10.24 10.14 10.15 2,438 -0.05(-0.49%)
May 14, 2021 10.02 10.20 10.02 10.20 71,803 +0.26(+2.62%)
May 13, 2021 9.950 10.01 9.810 9.940 198,167 -0.06(-0.60%)
May 12, 2021 10.14 10.14 9.940 10.00 108,745 -0.12(-1.21%)
May 11, 2021 10.19 10.22 10.07 10.12 121,903 -0.12(-1.19%)
May 10, 2021 10.03 10.24 10.03 10.24 107,856 +0.40(+4.02%)
May 07, 2021 9.700 9.860 9.700 9.849 9,138 +0.20(+2.06%)
May 06, 2021 9.680 9.680 9.450 9.650 23,663 +0.24(+2.50%)
May 05, 2021 9.470 9.470 9.410 9.415 5,736 +0.08(+0.82%)
May 04, 2021 9.510 9.510 9.330 9.339 15,410 -0.08(-0.89%)
May 03, 2021 9.670 9.670 9.398 9.422 6,983 -0.27(-2.76%)
Apr 30, 2021 9.850 9.850 9.680 9.690 9,200 -0.19(-1.87%)
Apr 29, 2021 10.03 10.04 9.875 9.875 6,725 -0.11(-1.10%)
Apr 28, 2021 10.03 10.03 9.961 9.985 1,667 +0.02(+0.20%)
Apr 27, 2021 9.940 10.00 9.940 9.965 3,479 -0.03(-0.25%)
Apr 26, 2021 10.04 10.12 9.990 9.990 66,784 -0.10(-1.03%)
Apr 23, 2021 10.14 10.17 10.09 10.09 19,900 -0.04(-0.40%)
Apr 22, 2021 10.27 10.31 10.10 10.13 9,074 -0.08(-0.74%)
Apr 21, 2021 10.22 10.23 10.21 10.21 525 +0.01(+0.15%)
Apr 20, 2021 10.30 10.30 10.15 10.20 2,996 -0.13(-1.31%)
Apr 19, 2021 10.44 10.44 10.33 10.33 2,751 -0.15(-1.43%)
Apr 16, 2021 10.38 10.49 10.38 10.48 5,200 +0.10(+1.00%)
Apr 15, 2021 10.35 10.43 10.35 10.38 5,348 +0.03(+0.25%)
Apr 14, 2021 10.25 10.48 10.21 10.35 920,298 +0.18(+1.73%)
Apr 13, 2021 10.23 10.23 10.13 10.18 4,717 -0.06(-0.58%)
Apr 12, 2021 10.33 10.37 10.22 10.23 4,423 -0.10(-0.93%)
Apr 09, 2021 10.33 10.39 10.33 10.33 1,800 -0.09(-0.86%)
Apr 08, 2021 10.38 10.47 10.37 10.42 6,945 +0.11(+1.07%)
Apr 07, 2021 10.31 10.36 10.29 10.31 2,046 -0.00(-0.05%)
Apr 06, 2021 10.29 10.33 10.29 10.31 4,974 +0.10(+0.98%)
Apr 05, 2021 10.29 10.31 10.18 10.21 5,120 -0.05(-0.54%)
Apr 01, 2021 10.21 10.32 10.21 10.27 4,500 +0.03(+0.29%)
Mar 31, 2021 10.08 10.24 10.08 10.24 6,835 +0.19(+1.89%)
Mar 30, 2021 10.01 10.09 10.00 10.05 9,572 -0.01(-0.10%)
Mar 29, 2021 10.06 10.13 10.05 10.06 4,364 -0.04(-0.43%)
Mar 26, 2021 10.21 10.21 10.05 10.10 1,300 -0.01(-0.07%)
Mar 25, 2021 10.06 10.12 10.06 10.11 5,499 -0.14(-1.37%)
Mar 24, 2021 10.27 10.27 10.25 10.25 634 +0.04(+0.36%)
Mar 23, 2021 10.40 10.40 10.20 10.21 2,573 -0.20(-1.89%)
Mar 22, 2021 10.43 10.43 10.41 10.41 1,766 -0.03(-0.26%)
Mar 19, 2021 10.45 10.53 10.41 10.44 8,800 +0.03(+0.26%)
Mar 18, 2021 10.40 10.52 10.40 10.41 4,856 -0.14(-1.33%)
Mar 17, 2021 10.61 10.62 10.55 10.55 15,541 -0.14(-1.31%)
Mar 16, 2021 10.72 10.80 10.65 10.69 7,914 +0.05(+0.47%)
Mar 15, 2021 10.55 10.78 10.55 10.64 15,180 +0.03(+0.28%)
Mar 12, 2021 10.64 10.64 10.55 10.61 3,500 -0.04(-0.42%)
Mar 11, 2021 10.70 10.72 10.61 10.65 10,770 +0.04(+0.38%)
Mar 10, 2021 10.43 10.62 10.43 10.62 14,240 +0.31(+3.06%)
Mar 09, 2021 10.52 10.52 10.27 10.30 58,672 -0.08(-0.77%)
Mar 08, 2021 10.45 10.45 10.32 10.38 36,950 +0.04(+0.35%)
Mar 05, 2021 10.28 10.34 10.19 10.34 5,500 +0.11(+1.07%)
Mar 04, 2021 10.34 10.40 10.20 10.23 8,871 +0.03(+0.34%)
Mar 03, 2021 10.25 10.25 10.17 10.20 4,960 +0.01(+0.05%)
Mar 02, 2021 10.22 10.23 10.18 10.19 7,100 -0.04(-0.36%)
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.