Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.341 7.410 6.279 6.399 13,314,165 -1.09(-14.53%)
Apr 29, 2021 8.326 8.386 7.418 7.487 6,267,195 -0.85(-10.17%)
Apr 28, 2021 7.367 8.618 7.221 8.335 13,997,483 +1.00(+13.67%)
Apr 27, 2021 7.393 7.478 7.281 7.333 1,755,453 -0.04(-0.58%)
Apr 26, 2021 7.393 7.620 7.273 7.376 1,801,993 +0.02(+0.23%)
Apr 23, 2021 7.119 7.564 7.024 7.358 1,828,913 +0.30(+4.25%)
Apr 22, 2021 7.067 7.470 7.041 7.059 2,155,988 -0.03(-0.36%)
Apr 21, 2021 6.844 7.179 6.742 7.084 2,144,195 +0.18(+2.61%)
Apr 20, 2021 6.930 7.016 6.686 6.904 2,033,366 -0.12(-1.71%)
Apr 19, 2021 7.196 7.256 6.879 7.024 1,752,211 -0.17(-2.38%)
Apr 16, 2021 7.110 7.239 6.990 7.196 2,319,674 +0.18(+2.56%)
Apr 15, 2021 7.256 7.256 6.982 7.016 1,768,165 -0.09(-1.33%)
Apr 14, 2021 7.076 7.393 7.059 7.110 1,618,206 +0.05(+0.73%)
Apr 13, 2021 7.084 7.119 6.862 7.059 1,262,185 -0.03(-0.36%)
Apr 12, 2021 7.110 7.251 7.033 7.084 1,326,786 -0.06(-0.84%)
Apr 09, 2021 7.153 7.217 7.059 7.144 1,384,379 -0.03(-0.36%)
Apr 08, 2021 7.196 7.196 6.994 7.170 2,065,192 +0.02(+0.24%)
Apr 07, 2021 7.376 7.376 7.050 7.153 1,559,316 -0.22(-3.02%)
Apr 06, 2021 7.084 7.641 7.050 7.376 2,323,259 +0.33(+4.62%)
Apr 05, 2021 7.204 7.298 6.982 7.050 2,564,135 -0.06(-0.84%)
Apr 01, 2021 7.084 7.247 6.973 7.110 1,438,895 +0.05(+0.73%)
Mar 31, 2021 7.007 7.221 6.982 7.059 3,718,166 +0.17(+2.49%)
Mar 30, 2021 6.750 7.016 6.750 6.887 2,227,284 +0.15(+2.16%)
Mar 29, 2021 6.990 7.127 6.725 6.742 3,109,606 -0.28(-4.02%)
Mar 26, 2021 7.136 7.179 6.844 7.024 2,296,676 +0.00(+0.00%)
Mar 25, 2021 6.630 7.174 6.579 7.024 2,954,698 +0.33(+4.99%)
Mar 24, 2021 7.290 7.418 6.682 6.690 4,118,724 -0.50(-6.91%)
Mar 23, 2021 7.495 7.684 7.153 7.187 2,803,947 -0.38(-4.98%)
Mar 22, 2021 8.181 8.181 7.401 7.564 4,166,538 -0.66(-8.02%)
Mar 19, 2021 7.958 8.258 7.821 8.224 8,131,174 +0.14(+1.69%)
Mar 18, 2021 8.035 8.361 7.872 8.087 2,995,729 +0.00(+0.00%)
Mar 17, 2021 7.984 8.112 7.598 8.087 2,444,047 +0.03(+0.32%)
Mar 16, 2021 7.950 8.541 7.881 8.061 3,839,286 +0.10(+1.29%)
Mar 15, 2021 7.847 8.087 7.847 7.958 1,897,895 +0.05(+0.65%)
Mar 12, 2021 7.915 8.172 7.812 7.907 1,972,499 -0.08(-0.97%)
Mar 11, 2021 8.121 8.164 7.821 7.984 2,355,257 -0.05(-0.64%)
Mar 10, 2021 7.975 8.249 7.932 8.035 2,562,377 +0.21(+2.63%)
Mar 09, 2021 8.009 8.155 7.778 7.830 3,047,492 -0.04(-0.54%)
Mar 08, 2021 7.521 8.181 7.427 7.872 3,956,481 +0.51(+6.86%)
Mar 05, 2021 7.307 7.401 6.827 7.367 2,543,224 +0.17(+2.38%)
Mar 04, 2021 7.298 7.444 6.827 7.196 2,577,750 -0.21(-2.78%)
Mar 03, 2021 7.590 7.671 7.401 7.401 1,954,700 -0.10(-1.37%)
Mar 02, 2021 7.513 7.658 7.453 7.504 1,479,654 -0.11(-1.46%)
Mar 01, 2021 7.436 7.710 7.350 7.615 1,825,030 +0.35(+4.83%)
Feb 26, 2021 7.581 7.795 7.144 7.264 3,960,641 -0.33(-4.29%)
Feb 25, 2021 7.872 7.928 7.495 7.590 2,834,455 -0.26(-3.28%)
Feb 24, 2021 7.436 7.941 7.161 7.847 3,857,706 +0.47(+6.39%)
Feb 23, 2021 6.844 7.581 6.442 7.376 5,166,360 +0.33(+4.62%)
Feb 22, 2021 7.358 7.418 6.939 7.050 3,379,360 -0.33(-4.41%)
Feb 19, 2021 7.427 7.564 7.273 7.376 2,922,151 -0.01(-0.12%)
Feb 18, 2021 7.564 7.718 7.367 7.384 2,553,237 -0.24(-3.15%)
Feb 17, 2021 7.555 7.693 7.384 7.624 2,485,005 +0.02(+0.23%)
Feb 16, 2021 7.761 7.872 7.590 7.607 3,122,238 -0.12(-1.55%)
Feb 12, 2021 7.667 7.774 7.453 7.727 2,388,898 -0.02(-0.22%)
Feb 11, 2021 7.804 7.984 7.530 7.744 2,885,118 -0.01(-0.11%)
Feb 10, 2021 7.940 7.957 7.625 7.752 2,821,936 -0.12(-1.52%)
Feb 09, 2021 7.872 8.161 7.735 7.872 2,582,956 -0.07(-0.86%)
Feb 08, 2021 7.923 8.051 7.582 7.940 2,861,886 +0.00(+0.00%)
Feb 05, 2021 7.863 8.349 7.752 7.940 3,545,628 +0.20(+2.64%)
Feb 04, 2021 7.412 7.914 7.241 7.735 5,076,559 +0.31(+4.13%)
Feb 03, 2021 7.386 7.667 7.190 7.429 6,907,092 +0.00(+0.00%)
Feb 02, 2021 8.025 8.417 7.011 7.429 15,988,187 -1.76(-19.18%)
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.