Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.096 9.096 9.096 9.096 11,612 +0.06(+0.62%)
Mar 30, 2021 8.992 9.064 8.992 9.039 2,211 -0.03(-0.36%)
Mar 29, 2021 9.148 9.148 9.064 9.072 868 -0.11(-1.23%)
Mar 26, 2021 9.152 9.185 9.115 9.185 8,184 +0.11(+1.24%)
Mar 25, 2021 9.055 9.096 9.055 9.072 29,384 -0.02(-0.27%)
Mar 24, 2021 9.128 9.194 8.967 9.096 47,128 -0.11(-1.23%)
Mar 23, 2021 9.193 9.241 9.136 9.209 31,839 +0.04(+0.43%)
Mar 22, 2021 9.201 9.217 9.169 9.169 12,185 +0.05(+0.54%)
Mar 19, 2021 9.185 9.265 9.117 9.120 32,367 +0.00(+0.00%)
Mar 18, 2021 9.088 9.265 9.088 9.120 29,315 -0.08(-0.88%)
Mar 17, 2021 9.047 9.201 8.991 9.201 18,811 +0.21(+2.33%)
Mar 16, 2021 9.209 9.209 8.991 8.991 13,568 -0.19(-2.11%)
Mar 15, 2021 9.136 9.225 9.136 9.185 19,496 +0.02(+0.18%)
Mar 12, 2021 9.080 9.168 9.080 9.168 18,849 +0.06(+0.71%)
Mar 11, 2021 9.023 9.104 8.981 9.104 6,335 +0.16(+1.84%)
Mar 10, 2021 8.967 8.999 8.940 8.940 3,380 +0.02(+0.24%)
Mar 09, 2021 8.854 8.926 8.773 8.918 6,208 +0.18(+2.03%)
Mar 08, 2021 8.677 8.763 8.677 8.741 11,293 -0.02(-0.28%)
Mar 05, 2021 9.023 9.027 8.717 8.765 4,960 +0.05(+0.56%)
Mar 04, 2021 8.939 9.003 8.717 8.717 8,745 -0.16(-1.82%)
Mar 03, 2021 8.870 8.938 8.838 8.878 14,893 +0.12(+1.38%)
Mar 02, 2021 8.773 8.814 8.741 8.757 7,193 +0.07(+0.84%)
Mar 01, 2021 8.677 8.718 8.677 8.685 4,061 +0.10(+1.22%)
Feb 26, 2021 8.507 8.641 8.483 8.580 8,928 +0.03(+0.38%)
Feb 25, 2021 8.725 8.769 8.539 8.547 4,235 -0.14(-1.58%)
Feb 24, 2021 8.620 8.693 8.620 8.685 26,979 +0.06(+0.65%)
Feb 23, 2021 8.629 8.629 8.467 8.628 5,342 -0.02(-0.19%)
Feb 22, 2021 8.668 8.677 8.491 8.644 11,440 +0.06(+0.75%)
Feb 19, 2021 8.547 8.652 8.544 8.580 2,232 +0.12(+1.43%)
Feb 18, 2021 8.386 8.459 8.386 8.459 23,166 -0.05(-0.57%)
Feb 17, 2021 8.499 8.674 8.467 8.507 22,877 -0.06(-0.66%)
Feb 16, 2021 8.572 8.604 8.459 8.564 15,770 +0.02(+0.28%)
Feb 12, 2021 8.507 8.539 8.475 8.539 17,609 +0.01(+0.09%)
Feb 11, 2021 8.612 8.612 8.523 8.531 8,156 -0.10(-1.12%)
Feb 10, 2021 8.483 8.749 8.483 8.628 15,602 +0.10(+1.23%)
Feb 09, 2021 8.668 8.668 8.104 8.523 16,901 -0.18(-2.04%)
Feb 08, 2021 8.660 8.701 8.628 8.701 15,615 +0.10(+1.12%)
Feb 05, 2021 8.620 8.701 8.580 8.604 38,195 +0.02(+0.19%)
Feb 04, 2021 8.467 8.612 8.467 8.588 9,129 +0.08(+0.95%)
Feb 03, 2021 8.289 8.556 8.289 8.507 19,222 +0.11(+1.34%)
Feb 02, 2021 8.435 8.435 8.370 8.394 14,224 +0.12(+1.46%)
Feb 01, 2021 8.572 8.580 8.233 8.273 7,569 -0.18(-2.15%)
Jan 29, 2021 8.588 8.620 8.455 8.455 5,952 -0.18(-2.10%)
Jan 28, 2021 8.628 8.660 8.628 8.636 2,387 +0.18(+2.10%)
Jan 27, 2021 8.741 8.741 8.338 8.459 23,810 -0.45(-5.07%)
Jan 26, 2021 8.968 8.968 8.789 8.910 5,234 +0.15(+1.75%)
Jan 25, 2021 8.814 8.830 8.757 8.757 6,608 -0.10(-1.09%)
Jan 22, 2021 8.765 8.884 8.765 8.854 10,541 +0.00(+0.02%)
Jan 21, 2021 8.862 8.862 8.852 8.852 466 +0.05(+0.62%)
Jan 20, 2021 8.830 8.830 8.797 8.797 5,537 +0.00(+0.00%)
Jan 19, 2021 8.886 8.894 8.797 8.797 6,423 -0.04(-0.46%)
Jan 15, 2021 9.031 9.104 8.750 8.838 29,143 -0.19(-2.14%)
Jan 14, 2021 9.015 9.060 9.015 9.031 5,296 -0.00(-0.01%)
Jan 13, 2021 9.301 9.301 9.032 9.032 820 +0.02(+0.19%)
Jan 12, 2021 8.951 9.039 8.951 9.015 12,791 +0.06(+0.68%)
Jan 11, 2021 9.047 9.047 8.894 8.955 23,407 -0.16(-1.76%)
Jan 08, 2021 8.991 9.172 8.971 9.115 12,773 +0.16(+1.75%)
Jan 07, 2021 8.773 8.989 8.659 8.959 18,004 +0.24(+2.77%)
Jan 06, 2021 8.668 8.797 8.668 8.717 28,018 +0.10(+1.22%)
Jan 05, 2021 8.459 8.612 8.346 8.612 41,402 +0.10(+1.14%)
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.