Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.21 10.38 9.730 9.900 111,900 -0.49(-4.72%)
Apr 29, 2021 10.70 10.83 9.820 10.39 163,563 +0.12(+1.17%)
Apr 28, 2021 10.45 10.51 10.17 10.27 63,719 -0.29(-2.75%)
Apr 27, 2021 10.88 10.95 10.43 10.56 70,019 -0.32(-2.94%)
Apr 26, 2021 11.52 11.57 10.37 10.88 181,492 -0.69(-5.96%)
Apr 23, 2021 11.32 11.68 11.32 11.57 44,400 +0.29(+2.57%)
Apr 22, 2021 11.15 11.40 11.05 11.28 110,303 +0.18(+1.62%)
Apr 21, 2021 11.28 11.49 11.00 11.10 60,753 -0.09(-0.80%)
Apr 20, 2021 11.08 11.42 11.07 11.19 48,358 +0.01(+0.09%)
Apr 19, 2021 11.39 11.65 11.09 11.18 129,829 -0.08(-0.71%)
Apr 16, 2021 10.79 11.65 10.57 11.26 231,600 +0.48(+4.45%)
Apr 15, 2021 10.49 10.91 10.49 10.78 53,590 +0.32(+3.06%)
Apr 14, 2021 10.45 10.50 10.34 10.46 53,380 +0.01(+0.10%)
Apr 13, 2021 10.25 10.50 10.25 10.45 79,813 +0.15(+1.46%)
Apr 12, 2021 10.49 10.50 10.25 10.30 53,485 -0.20(-1.90%)
Apr 09, 2021 10.45 10.51 10.34 10.50 87,700 +0.10(+0.96%)
Apr 08, 2021 10.43 10.50 10.19 10.40 46,411 +0.00(+0.00%)
Apr 07, 2021 11.05 11.05 10.09 10.40 152,106 +0.20(+1.96%)
Apr 06, 2021 10.30 10.46 10.00 10.20 63,595 -0.10(-0.97%)
Apr 05, 2021 9.870 10.46 9.750 10.30 141,039 +0.56(+5.75%)
Apr 01, 2021 9.600 9.900 9.600 9.740 84,200 +0.19(+1.99%)
Mar 31, 2021 9.520 9.760 9.310 9.550 60,412 +0.00(+0.00%)
Mar 30, 2021 9.310 9.770 9.310 9.550 77,091 +0.20(+2.14%)
Mar 29, 2021 9.210 9.450 9.170 9.350 44,739 +0.17(+1.85%)
Mar 26, 2021 9.340 9.370 8.900 9.180 28,100 -0.09(-0.97%)
Mar 25, 2021 9.070 9.270 8.520 9.270 103,676 +0.10(+1.09%)
Mar 24, 2021 9.050 9.200 8.910 9.170 40,221 +0.22(+2.46%)
Mar 23, 2021 9.050 9.140 8.860 8.950 75,478 -0.07(-0.78%)
Mar 22, 2021 8.610 9.510 8.420 9.020 340,083 +0.17(+1.92%)
Mar 19, 2021 8.970 9.230 8.520 8.850 64,600 -0.03(-0.34%)
Mar 18, 2021 9.190 9.585 8.810 8.880 40,584 -0.28(-3.06%)
Mar 17, 2021 9.180 9.230 8.960 9.160 27,162 -0.03(-0.33%)
Mar 16, 2021 9.260 9.510 8.860 9.190 41,713 -0.17(-1.82%)
Mar 15, 2021 9.820 9.830 9.270 9.360 53,095 -0.54(-5.45%)
Mar 12, 2021 9.590 9.950 9.240 9.900 104,300 +0.40(+4.21%)
Mar 11, 2021 9.220 9.600 9.220 9.500 111,630 +0.36(+3.94%)
Mar 10, 2021 8.900 9.500 8.740 9.140 126,182 +0.64(+7.53%)
Mar 09, 2021 8.210 8.700 8.030 8.500 34,905 +0.29(+3.53%)
Mar 08, 2021 8.480 8.593 8.175 8.210 93,327 -0.35(-4.09%)
Mar 05, 2021 8.910 8.910 8.320 8.560 49,100 -0.28(-3.17%)
Mar 04, 2021 8.840 8.950 8.370 8.840 148,744 +0.01(+0.11%)
Mar 03, 2021 8.890 8.950 8.760 8.830 105,564 +0.07(+0.80%)
Mar 02, 2021 8.990 9.000 8.600 8.760 93,519 -0.14(-1.57%)
Mar 01, 2021 8.440 9.000 8.380 8.900 255,674 +0.58(+6.97%)
Feb 26, 2021 8.050 8.400 7.970 8.320 121,600 +0.17(+2.09%)
Feb 25, 2021 7.840 8.290 7.800 8.150 146,720 +0.21(+2.64%)
Feb 24, 2021 7.430 8.050 7.375 7.940 227,721 +0.63(+8.62%)
Feb 23, 2021 7.600 7.600 6.855 7.310 138,509 +0.33(+4.73%)
Feb 22, 2021 6.740 7.180 6.730 6.980 97,946 +0.28(+4.18%)
Feb 19, 2021 6.820 6.900 6.700 6.700 52,900 -0.06(-0.89%)
Feb 18, 2021 7.020 7.095 6.690 6.760 45,908 -0.24(-3.43%)
Feb 17, 2021 7.330 7.350 6.874 7.000 104,344 -0.14(-1.96%)
Feb 16, 2021 7.310 7.548 7.080 7.140 202,587 +0.04(+0.56%)
Feb 12, 2021 7.030 7.230 6.980 7.100 25,600 +0.15(+2.16%)
Feb 11, 2021 7.150 7.357 6.810 6.950 128,528 -0.14(-1.97%)
Feb 10, 2021 6.730 7.180 6.640 7.090 88,757 +0.46(+6.94%)
Feb 09, 2021 6.700 6.788 6.630 6.630 26,934 -0.02(-0.30%)
Feb 08, 2021 6.670 6.850 6.563 6.650 56,676 -0.02(-0.30%)
Feb 05, 2021 6.630 6.740 6.630 6.670 45,300 +0.06(+0.91%)
Feb 04, 2021 6.490 6.930 6.490 6.610 69,701 +0.10(+1.54%)
Feb 03, 2021 6.480 6.660 6.410 6.510 22,640 +0.06(+0.93%)
Feb 02, 2021 6.390 6.650 6.310 6.450 25,864 +0.11(+1.74%)
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.