Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.580 5.730 5.550 5.650 407,774 +0.05(+0.89%)
Mar 30, 2021 5.470 5.680 5.470 5.600 722,938 +0.17(+3.13%)
Mar 29, 2021 5.540 5.540 5.390 5.430 736,277 -0.11(-1.99%)
Mar 26, 2021 5.630 5.700 5.520 5.540 472,200 -0.07(-1.25%)
Mar 25, 2021 5.610 5.660 5.490 5.610 486,400 -0.06(-1.06%)
Mar 24, 2021 5.700 5.860 5.630 5.670 299,143 -0.02(-0.35%)
Mar 23, 2021 5.770 5.770 5.680 5.690 328,425 -0.11(-1.90%)
Mar 22, 2021 5.720 5.825 5.650 5.800 316,966 +0.09(+1.58%)
Mar 19, 2021 5.730 5.790 5.620 5.710 513,900 -0.02(-0.35%)
Mar 18, 2021 5.890 5.920 5.720 5.730 300,719 -0.16(-2.72%)
Mar 17, 2021 5.960 6.050 5.800 5.890 606,382 -0.23(-3.76%)
Mar 16, 2021 6.210 6.218 6.002 6.120 483,720 -0.09(-1.45%)
Mar 15, 2021 6.040 6.210 5.971 6.210 573,646 +0.21(+3.50%)
Mar 12, 2021 5.880 6.100 5.880 6.000 527,600 +0.13(+2.21%)
Mar 11, 2021 5.830 5.905 5.780 5.870 221,327 +0.04(+0.69%)
Mar 10, 2021 5.794 5.855 5.750 5.830 208,123 +0.10(+1.75%)
Mar 09, 2021 5.800 5.850 5.700 5.730 308,943 -0.05(-0.87%)
Mar 08, 2021 5.770 5.800 5.679 5.780 310,944 +0.01(+0.17%)
Mar 05, 2021 5.750 5.770 5.550 5.770 465,000 +0.04(+0.70%)
Mar 04, 2021 5.860 5.900 5.600 5.730 385,165 -0.09(-1.55%)
Mar 03, 2021 5.750 5.870 5.750 5.820 303,156 +0.11(+1.93%)
Mar 02, 2021 5.660 5.750 5.605 5.710 473,812 +0.09(+1.60%)
Mar 01, 2021 5.820 5.880 5.580 5.620 842,680 -0.02(-0.35%)
Feb 26, 2021 5.600 5.730 5.500 5.640 745,000 +0.09(+1.62%)
Feb 25, 2021 5.800 5.820 5.515 5.550 549,297 -0.22(-3.81%)
Feb 24, 2021 5.770 5.870 5.750 5.770 271,498 +0.05(+0.87%)
Feb 23, 2021 5.700 5.730 5.585 5.720 412,639 +0.00(+0.00%)
Feb 22, 2021 5.620 5.790 5.620 5.720 445,376 +0.03(+0.53%)
Feb 19, 2021 5.640 5.710 5.580 5.690 249,800 +0.08(+1.43%)
Feb 18, 2021 5.450 5.630 5.450 5.610 403,593 +0.09(+1.63%)
Feb 17, 2021 5.520 5.630 5.510 5.520 339,369 -0.01(-0.18%)
Feb 16, 2021 5.550 5.820 5.490 5.530 771,684 -0.02(-0.36%)
Feb 12, 2021 5.580 5.599 5.430 5.550 590,200 -0.01(-0.18%)
Feb 11, 2021 5.750 5.750 5.545 5.560 944,038 -0.12(-2.11%)
Feb 10, 2021 5.780 5.990 5.600 5.680 963,308 +0.09(+1.61%)
Feb 09, 2021 5.610 5.660 5.510 5.590 506,524 -0.07(-1.24%)
Feb 08, 2021 5.750 5.770 5.660 5.660 461,007 -0.04(-0.70%)
Feb 05, 2021 5.630 5.800 5.595 5.700 675,300 +0.08(+1.42%)
Feb 04, 2021 5.470 5.660 5.470 5.620 421,401 +0.17(+3.12%)
Feb 03, 2021 5.550 5.600 5.350 5.450 410,201 -0.10(-1.80%)
Feb 02, 2021 5.290 5.570 5.290 5.550 822,058 +0.30(+5.71%)
Feb 01, 2021 5.220 5.270 5.150 5.250 707,663 +0.05(+0.96%)
Jan 29, 2021 5.270 5.320 5.100 5.200 837,600 -0.09(-1.70%)
Jan 28, 2021 5.330 5.340 5.230 5.290 490,277 -0.04(-0.75%)
Jan 27, 2021 5.270 5.430 5.270 5.330 668,302 -0.01(-0.19%)
Jan 26, 2021 5.270 5.360 5.250 5.340 939,606 +0.09(+1.71%)
Jan 25, 2021 5.180 5.270 5.130 5.250 719,478 +0.09(+1.74%)
Jan 22, 2021 5.190 5.200 5.090 5.160 437,300 -0.05(-0.96%)
Jan 21, 2021 5.100 5.230 5.060 5.210 493,493 +0.15(+2.96%)
Jan 20, 2021 5.090 5.130 5.030 5.060 502,207 -0.02(-0.39%)
Jan 19, 2021 5.150 5.170 5.040 5.080 572,748 -0.04(-0.78%)
Jan 15, 2021 5.120 5.130 5.030 5.120 1,036,900 +0.01(+0.20%)
Jan 14, 2021 5.000 5.150 4.950 5.110 576,363 +0.11(+2.20%)
Jan 13, 2021 4.750 5.000 4.750 5.000 896,933 +0.25(+5.26%)
Jan 12, 2021 4.710 4.755 4.662 4.750 219,277 +0.05(+1.06%)
Jan 11, 2021 4.750 4.850 4.675 4.700 570,136 -0.10(-2.08%)
Jan 08, 2021 4.780 4.810 4.650 4.800 401,300 +0.03(+0.63%)
Jan 07, 2021 4.600 4.800 4.590 4.770 723,598 +0.21(+4.61%)
Jan 06, 2021 4.560 4.680 4.540 4.560 824,428 +0.00(+0.00%)
Jan 05, 2021 4.450 4.580 4.410 4.560 756,197 +0.07(+1.56%)
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.