Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.990 5.100 4.890 5.070 908,596 +0.18(+3.68%)
Mar 30, 2021 4.750 4.960 4.590 4.890 912,823 +0.13(+2.73%)
Mar 29, 2021 5.060 5.060 4.720 4.760 957,204 -0.33(-6.48%)
Mar 26, 2021 5.270 5.300 4.910 5.090 995,700 -0.18(-3.42%)
Mar 25, 2021 4.900 5.320 4.800 5.270 1,257,891 +0.20(+3.94%)
Mar 24, 2021 5.590 5.630 4.980 5.070 1,358,843 -0.44(-7.99%)
Mar 23, 2021 5.840 5.930 5.420 5.510 1,493,475 -0.36(-6.13%)
Mar 22, 2021 6.120 6.250 5.820 5.870 1,360,481 -0.17(-2.81%)
Mar 19, 2021 5.850 6.410 5.800 6.040 4,607,400 +0.29(+5.04%)
Mar 18, 2021 5.750 6.200 5.680 5.750 1,757,234 -0.05(-0.86%)
Mar 17, 2021 5.440 5.950 5.380 5.800 1,244,309 +0.04(+0.69%)
Mar 16, 2021 5.850 6.060 5.540 5.760 2,249,180 -0.11(-1.87%)
Mar 15, 2021 5.420 5.870 5.360 5.870 1,834,710 +0.63(+12.02%)
Mar 12, 2021 5.250 5.430 5.150 5.240 1,017,200 -0.07(-1.32%)
Mar 11, 2021 5.200 5.370 5.090 5.310 1,508,951 +0.16(+3.11%)
Mar 10, 2021 5.320 5.460 4.960 5.150 1,788,235 -0.03(-0.58%)
Mar 09, 2021 4.840 5.290 4.700 5.180 1,737,574 +0.52(+11.16%)
Mar 08, 2021 4.880 5.050 4.600 4.660 1,466,831 -0.22(-4.51%)
Mar 05, 2021 5.030 5.070 4.250 4.880 2,895,300 -0.18(-3.56%)
Mar 04, 2021 5.250 5.380 4.760 5.060 2,993,563 -0.36(-6.64%)
Mar 03, 2021 5.900 5.950 5.390 5.420 2,033,358 -0.39(-6.71%)
Mar 02, 2021 5.750 6.100 5.660 5.810 3,232,787 +0.30(+5.44%)
Mar 01, 2021 5.300 5.750 5.250 5.510 2,244,374 +0.43(+8.46%)
Feb 26, 2021 5.160 5.380 4.980 5.080 1,912,800 -0.22(-4.15%)
Feb 25, 2021 5.600 5.680 5.060 5.300 3,327,112 -0.35(-6.19%)
Feb 24, 2021 5.740 6.290 5.570 5.650 3,305,385 +0.24(+4.44%)
Feb 23, 2021 5.360 5.780 4.800 5.410 4,864,619 -0.83(-13.30%)
Feb 22, 2021 6.790 6.900 6.200 6.240 4,460,453 -0.79(-11.24%)
Feb 19, 2021 7.460 7.465 6.520 7.030 5,242,000 -0.28(-3.83%)
Feb 18, 2021 7.760 8.180 7.200 7.310 5,285,961 -0.88(-10.74%)
Feb 17, 2021 8.400 9.670 7.100 8.190 15,304,944 +0.12(+1.49%)
Feb 16, 2021 6.550 8.880 6.240 8.070 27,178,140 +1.89(+30.58%)
Feb 12, 2021 6.380 6.550 6.010 6.180 7,184,900 +0.28(+4.75%)
Feb 11, 2021 5.500 6.660 5.100 5.900 16,305,214 +0.75(+14.56%)
Feb 10, 2021 5.000 5.230 4.520 5.150 5,648,616 +0.24(+4.89%)
Feb 09, 2021 5.120 5.280 4.750 4.910 4,667,983 -0.34(-6.48%)
Feb 08, 2021 5.350 5.400 4.900 5.250 5,948,487 -0.02(-0.38%)
Feb 05, 2021 5.070 5.420 4.810 5.270 9,213,900 +0.78(+17.37%)
Feb 04, 2021 4.390 4.560 4.110 4.490 4,194,160 +0.09(+2.05%)
Feb 03, 2021 4.320 4.490 4.210 4.400 5,293,279 +0.39(+9.73%)
Feb 02, 2021 4.130 4.190 3.940 4.010 10,245,345 +0.06(+1.52%)
Feb 01, 2021 4.250 4.250 3.860 3.950 2,518,526 +0.01(+0.25%)
Jan 29, 2021 3.960 4.050 3.880 3.940 1,918,500 -0.01(-0.25%)
Jan 28, 2021 4.270 4.350 3.820 3.950 2,725,509 -0.50(-11.24%)
Jan 27, 2021 4.650 4.700 4.410 4.450 1,060,440 -0.27(-5.72%)
Jan 26, 2021 4.960 5.060 4.690 4.720 242,547 -0.16(-3.28%)
Jan 25, 2021 4.820 4.950 4.630 4.880 221,220 +0.14(+2.95%)
Jan 22, 2021 4.660 4.760 4.600 4.740 149,400 +0.06(+1.28%)
Jan 21, 2021 4.690 4.820 4.510 4.680 204,150 +0.02(+0.43%)
Jan 20, 2021 4.750 4.780 4.550 4.660 120,964 -0.04(-0.85%)
Jan 19, 2021 4.610 4.740 4.510 4.700 239,092 +0.17(+3.75%)
Jan 15, 2021 4.580 4.690 4.460 4.530 120,600 -0.06(-1.31%)
Jan 14, 2021 4.490 4.720 4.470 4.590 183,043 +0.12(+2.68%)
Jan 13, 2021 4.620 4.650 4.420 4.470 137,295 -0.13(-2.83%)
Jan 12, 2021 4.600 4.660 4.510 4.600 148,776 +0.04(+0.88%)
Jan 11, 2021 4.470 4.670 4.400 4.560 195,379 +0.02(+0.44%)
Jan 08, 2021 4.720 4.734 4.420 4.540 180,400 -0.18(-3.81%)
Jan 07, 2021 4.370 4.750 4.350 4.720 307,850 +0.43(+10.02%)
Jan 06, 2021 4.270 4.510 4.200 4.290 303,733 -0.05(-1.15%)
Jan 05, 2021 4.400 4.440 4.260 4.340 102,973 +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.