Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.250 8.400 7.850 8.080 254,987 +0.10(+1.25%)
Mar 30, 2021 7.750 8.040 7.630 7.980 168,043 +0.24(+3.10%)
Mar 29, 2021 7.910 8.040 7.430 7.740 499,368 -0.32(-3.97%)
Mar 26, 2021 8.070 8.110 7.760 8.060 254,500 +0.21(+2.68%)
Mar 25, 2021 7.600 8.100 7.540 7.850 344,190 +0.15(+1.95%)
Mar 24, 2021 8.260 8.399 7.650 7.700 243,609 -0.34(-4.23%)
Mar 23, 2021 8.440 8.565 8.020 8.040 409,409 -0.62(-7.16%)
Mar 22, 2021 8.460 8.730 8.230 8.660 335,416 +0.10(+1.17%)
Mar 19, 2021 8.750 8.920 8.210 8.560 470,800 -0.18(-2.06%)
Mar 18, 2021 9.600 9.600 8.690 8.740 286,917 -0.96(-9.90%)
Mar 17, 2021 9.300 9.750 9.100 9.700 503,616 +0.36(+3.85%)
Mar 16, 2021 9.770 9.770 9.020 9.340 430,016 -0.49(-4.98%)
Mar 15, 2021 9.300 10.39 9.280 9.830 947,741 +0.57(+6.16%)
Mar 12, 2021 8.250 9.290 8.250 9.260 1,512,800 +1.75(+23.30%)
Mar 11, 2021 7.550 7.860 7.250 7.510 251,189 -0.05(-0.66%)
Mar 10, 2021 7.250 7.625 7.150 7.560 239,652 +0.43(+6.03%)
Mar 09, 2021 7.960 7.960 7.050 7.130 374,990 -0.68(-8.71%)
Mar 08, 2021 7.910 7.990 7.540 7.810 268,966 -0.03(-0.38%)
Mar 05, 2021 8.320 8.690 7.010 7.840 454,900 -0.20(-2.49%)
Mar 04, 2021 8.350 8.400 7.600 8.040 344,611 -0.34(-4.06%)
Mar 03, 2021 8.360 8.930 8.310 8.380 337,224 +0.04(+0.48%)
Mar 02, 2021 8.030 8.640 8.020 8.340 309,613 +0.21(+2.58%)
Mar 01, 2021 8.460 8.620 7.990 8.130 415,217 -0.04(-0.49%)
Feb 26, 2021 8.050 8.400 7.850 8.170 323,700 +0.08(+0.99%)
Feb 25, 2021 8.100 8.220 7.650 8.090 267,937 +0.02(+0.25%)
Feb 24, 2021 8.190 8.440 8.020 8.070 267,897 +0.03(+0.37%)
Feb 23, 2021 7.800 8.320 7.550 8.040 469,684 +0.08(+1.01%)
Feb 22, 2021 7.540 8.403 7.441 7.960 503,437 +0.37(+4.87%)
Feb 19, 2021 6.960 7.700 6.793 7.590 298,400 +0.67(+9.68%)
Feb 18, 2021 7.060 7.190 6.760 6.920 265,741 -0.18(-2.54%)
Feb 17, 2021 7.000 7.410 6.880 7.100 356,362 +0.03(+0.42%)
Feb 16, 2021 6.920 7.180 6.640 7.070 488,232 +0.59(+9.10%)
Feb 12, 2021 6.270 6.500 6.170 6.480 344,900 +0.20(+3.18%)
Feb 11, 2021 6.490 6.550 6.100 6.280 328,271 -0.16(-2.48%)
Feb 10, 2021 6.330 6.480 6.080 6.440 335,103 +0.12(+1.90%)
Feb 09, 2021 6.470 6.470 6.060 6.320 302,585 -0.08(-1.25%)
Feb 08, 2021 6.110 6.480 6.080 6.400 320,293 +0.31(+5.09%)
Feb 05, 2021 6.210 6.372 6.060 6.090 291,000 +0.04(+0.66%)
Feb 04, 2021 5.930 6.130 5.770 6.050 238,337 +0.30(+5.22%)
Feb 03, 2021 5.540 5.950 5.530 5.750 362,609 +0.27(+4.93%)
Feb 02, 2021 5.590 5.600 5.330 5.480 241,129 +0.02(+0.37%)
Feb 01, 2021 5.180 5.520 5.120 5.460 372,512 +0.31(+6.02%)
Jan 29, 2021 5.060 5.190 4.990 5.150 462,200 -0.05(-0.96%)
Jan 28, 2021 5.000 5.280 4.920 5.200 396,067 +0.32(+6.56%)
Jan 27, 2021 5.200 5.510 4.730 4.880 808,666 -0.49(-9.12%)
Jan 26, 2021 5.580 5.690 5.280 5.370 466,447 -0.20(-3.59%)
Jan 25, 2021 5.740 5.900 5.530 5.570 634,301 -0.26(-4.46%)
Jan 22, 2021 5.780 5.890 5.650 5.830 308,700 -0.07(-1.19%)
Jan 21, 2021 5.850 6.030 5.658 5.900 319,596 +0.02(+0.34%)
Jan 20, 2021 5.960 5.990 5.620 5.880 295,326 -0.10(-1.67%)
Jan 19, 2021 5.930 6.300 5.880 5.980 449,656 -0.30(-4.78%)
Jan 15, 2021 6.160 6.290 5.940 6.280 322,300 -0.02(-0.32%)
Jan 14, 2021 6.260 6.510 6.110 6.300 285,019 +0.10(+1.61%)
Jan 13, 2021 6.350 6.350 6.050 6.200 295,221 -0.12(-1.90%)
Jan 12, 2021 6.330 6.403 6.110 6.320 271,843 -0.01(-0.16%)
Jan 11, 2021 6.360 6.420 6.120 6.330 381,241 -0.19(-2.91%)
Jan 08, 2021 6.870 6.900 6.360 6.520 245,700 -0.30(-4.40%)
Jan 07, 2021 6.770 6.930 6.670 6.820 186,027 +0.07(+1.04%)
Jan 06, 2021 6.640 7.000 6.580 6.750 384,454 +0.18(+2.74%)
Jan 05, 2021 6.220 6.830 6.160 6.570 251,613 +0.28(+4.45%)
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.