Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.84 11.29 10.73 11.02 156,287 +0.18(+1.63%)
May 27, 2021 10.87 10.92 10.72 10.84 61,849 +0.09(+0.82%)
May 26, 2021 10.83 11.00 10.70 10.75 80,581 -0.11(-0.97%)
May 25, 2021 11.23 11.41 10.85 10.86 79,088 -0.36(-3.22%)
May 24, 2021 11.17 11.41 11.17 11.22 110,626 +0.10(+0.87%)
May 21, 2021 11.04 11.26 11.04 11.12 85,426 +0.19(+1.69%)
May 20, 2021 10.98 11.01 10.83 10.94 67,505 -0.10(-0.88%)
May 19, 2021 10.91 11.29 10.77 11.04 54,152 +0.05(+0.48%)
May 18, 2021 10.93 11.24 10.90 10.98 89,384 -0.04(-0.40%)
May 17, 2021 10.93 11.10 10.80 11.03 51,172 +0.10(+0.89%)
May 14, 2021 10.87 11.13 10.75 10.93 83,999 +0.11(+1.06%)
May 13, 2021 10.87 11.13 10.59 10.82 119,628 -0.08(-0.73%)
May 12, 2021 11.27 11.31 10.82 10.89 86,969 -0.37(-3.29%)
May 11, 2021 11.41 11.55 11.20 11.26 99,158 -0.28(-2.44%)
May 10, 2021 11.81 11.89 11.49 11.55 125,554 -0.16(-1.36%)
May 07, 2021 11.25 11.85 11.18 11.71 119,177 +0.49(+4.40%)
May 06, 2021 11.41 11.43 11.04 11.21 69,005 -0.22(-1.93%)
May 05, 2021 11.50 11.78 11.35 11.43 108,521 -0.02(-0.15%)
May 04, 2021 11.69 11.74 11.16 11.45 67,915 -0.25(-2.11%)
May 03, 2021 11.34 11.90 11.26 11.70 198,629 +0.48(+4.24%)
Apr 30, 2021 11.13 11.36 11.02 11.22 125,363 +0.21(+1.92%)
Apr 29, 2021 10.97 11.11 10.51 11.01 413,651 +0.10(+0.88%)
Apr 28, 2021 10.98 11.06 10.76 10.91 113,751 -0.07(-0.64%)
Apr 27, 2021 10.87 11.01 10.78 10.98 71,142 +0.17(+1.62%)
Apr 26, 2021 10.80 10.82 10.45 10.81 103,415 +0.04(+0.41%)
Apr 23, 2021 10.62 10.84 10.55 10.76 109,213 +0.08(+0.74%)
Apr 22, 2021 11.02 11.22 10.61 10.69 207,430 -0.13(-1.21%)
Apr 21, 2021 10.39 10.97 10.34 10.82 343,273 +0.47(+4.56%)
Apr 20, 2021 9.977 10.35 9.662 10.34 204,931 +0.52(+5.25%)
Apr 19, 2021 9.785 9.855 9.610 9.829 64,534 +0.11(+1.17%)
Apr 16, 2021 9.514 9.794 9.447 9.715 82,567 +0.17(+1.83%)
Apr 15, 2021 9.523 9.575 9.278 9.540 59,731 +0.01(+0.09%)
Apr 14, 2021 9.321 9.593 9.252 9.531 66,463 +0.22(+2.35%)
Apr 13, 2021 9.243 9.330 9.015 9.313 56,513 +0.02(+0.19%)
Apr 12, 2021 9.286 9.435 9.155 9.295 55,625 -0.10(-1.02%)
Apr 09, 2021 9.409 9.549 9.286 9.391 81,424 -0.06(-0.65%)
Apr 08, 2021 9.531 9.563 9.331 9.453 59,614 -0.01(-0.09%)
Apr 07, 2021 9.461 9.662 9.339 9.461 58,902 -0.02(-0.18%)
Apr 06, 2021 9.531 9.680 9.461 9.479 40,898 -0.01(-0.09%)
Apr 05, 2021 9.794 9.794 9.227 9.488 159,078 -0.14(-1.45%)
Apr 01, 2021 9.829 9.829 9.531 9.628 61,982 -0.10(-1.08%)
Mar 31, 2021 9.802 9.872 9.706 9.732 62,409 -0.06(-0.62%)
Mar 30, 2021 9.706 9.872 9.645 9.794 44,821 -0.02(-0.18%)
Mar 29, 2021 10.14 10.14 9.794 9.811 71,272 -0.37(-3.61%)
Mar 26, 2021 9.995 10.20 9.890 10.18 77,307 +0.34(+3.47%)
Mar 25, 2021 9.654 9.915 9.549 9.837 64,537 +0.04(+0.45%)
Mar 24, 2021 9.951 10.32 9.638 9.794 124,483 +0.00(+0.00%)
Mar 23, 2021 10.37 10.37 9.697 9.794 209,485 -0.49(-4.76%)
Mar 22, 2021 9.899 10.45 9.899 10.28 281,035 +0.38(+3.89%)
Mar 19, 2021 9.444 9.925 9.112 9.899 194,640 +0.52(+5.60%)
Mar 18, 2021 9.558 10.13 9.317 9.374 205,032 -0.18(-1.92%)
Mar 17, 2021 9.007 9.794 8.972 9.558 236,737 +0.61(+6.84%)
Mar 16, 2021 9.330 9.330 8.945 8.945 97,941 -0.37(-3.94%)
Mar 15, 2021 8.919 9.523 8.876 9.313 211,589 +0.42(+4.72%)
Mar 12, 2021 8.849 9.007 8.705 8.893 162,733 +0.00(+0.00%)
Mar 11, 2021 9.007 9.024 8.753 8.893 105,961 -0.13(-1.45%)
Mar 10, 2021 8.744 9.129 8.674 9.024 249,124 +0.39(+4.56%)
Mar 09, 2021 8.736 8.832 8.526 8.631 102,967 -0.06(-0.70%)
Mar 08, 2021 8.613 8.832 8.604 8.692 86,272 +0.05(+0.61%)
Mar 05, 2021 8.727 8.788 8.430 8.639 88,514 +0.02(+0.20%)
Mar 04, 2021 8.639 8.823 8.428 8.622 190,573 -0.10(-1.10%)
Mar 03, 2021 8.919 8.928 8.648 8.718 120,499 +0.01(+0.10%)
Mar 02, 2021 8.482 8.858 8.482 8.709 103,518 +0.21(+2.47%)
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.