Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.913 7.991 7.729 7.749 2,680,734 -0.24(-3.03%)
Apr 29, 2021 8.010 8.160 7.889 7.991 2,348,405 -0.10(-1.20%)
Apr 28, 2021 7.942 8.097 7.845 8.088 3,352,577 +0.07(+0.85%)
Apr 27, 2021 8.339 8.349 8.010 8.020 2,636,164 -0.31(-3.72%)
Apr 26, 2021 8.320 8.359 8.223 8.330 1,257,442 +0.00(+0.00%)
Apr 23, 2021 8.533 8.562 8.291 8.330 1,668,528 -0.11(-1.26%)
Apr 22, 2021 8.543 8.543 8.378 8.436 2,092,179 -0.21(-2.46%)
Apr 21, 2021 8.475 8.698 8.427 8.649 2,732,475 +0.15(+1.82%)
Apr 20, 2021 8.272 8.514 8.223 8.494 3,508,297 +0.05(+0.57%)
Apr 19, 2021 8.533 8.582 8.417 8.446 2,833,514 -0.09(-1.02%)
Apr 16, 2021 8.591 8.591 8.393 8.533 3,015,348 +0.09(+1.03%)
Apr 15, 2021 8.136 8.523 8.107 8.446 2,789,478 +0.43(+5.31%)
Apr 14, 2021 8.223 8.233 8.000 8.020 2,389,716 -0.18(-2.24%)
Apr 13, 2021 7.894 8.214 7.845 8.204 3,379,187 +0.41(+5.22%)
Apr 12, 2021 8.068 8.088 7.768 7.797 1,747,609 -0.30(-3.71%)
Apr 09, 2021 7.894 8.136 7.826 8.097 2,568,404 +0.07(+0.84%)
Apr 08, 2021 8.000 8.078 7.962 8.030 1,861,615 +0.18(+2.35%)
Apr 07, 2021 8.020 8.039 7.836 7.845 2,211,517 -0.19(-2.41%)
Apr 06, 2021 7.845 8.146 7.807 8.039 2,566,998 +0.28(+3.62%)
Apr 05, 2021 7.865 7.952 7.720 7.758 3,069,696 -0.15(-1.84%)
Apr 01, 2021 7.681 7.910 7.671 7.904 2,230,589 +0.34(+4.48%)
Mar 31, 2021 7.342 7.744 7.298 7.565 3,025,007 +0.26(+3.58%)
Mar 30, 2021 7.477 7.487 7.226 7.303 4,330,828 -0.37(-4.80%)
Mar 29, 2021 7.584 7.681 7.371 7.671 2,345,348 -0.01(-0.13%)
Mar 26, 2021 7.487 7.700 7.419 7.681 2,088,112 +0.18(+2.45%)
Mar 25, 2021 7.477 7.574 7.352 7.497 2,302,619 -0.04(-0.51%)
Mar 24, 2021 7.749 7.749 7.506 7.536 2,554,493 -0.18(-2.38%)
Mar 23, 2021 7.875 7.933 7.676 7.720 2,372,907 -0.26(-3.28%)
Mar 22, 2021 7.952 8.126 7.942 7.981 1,820,443 -0.02(-0.24%)
Mar 19, 2021 7.865 8.059 7.787 8.000 5,519,432 +0.15(+1.85%)
Mar 18, 2021 7.845 7.962 7.783 7.855 2,804,475 -0.10(-1.22%)
Mar 17, 2021 7.613 8.039 7.574 7.952 3,281,005 +0.28(+3.66%)
Mar 16, 2021 7.768 7.768 7.618 7.671 2,031,697 -0.08(-1.06%)
Mar 15, 2021 7.831 7.947 7.618 7.753 3,381,616 -0.01(-0.12%)
Mar 12, 2021 7.531 7.839 7.416 7.763 3,533,484 +0.10(+1.26%)
Mar 11, 2021 7.657 7.792 7.502 7.667 3,055,493 +0.08(+1.02%)
Mar 10, 2021 7.580 7.657 7.387 7.589 2,913,413 +0.10(+1.29%)
Mar 09, 2021 7.589 7.811 7.464 7.493 3,192,212 +0.14(+1.97%)
Mar 08, 2021 7.473 7.493 7.232 7.348 3,290,105 -0.07(-0.91%)
Mar 05, 2021 7.290 7.435 7.173 7.416 3,670,607 +0.14(+1.86%)
Mar 04, 2021 7.029 7.502 7.000 7.280 5,564,215 +0.23(+3.29%)
Mar 03, 2021 7.097 7.145 6.778 7.049 4,521,139 -0.24(-3.31%)
Mar 02, 2021 6.962 7.338 6.875 7.290 4,402,834 +0.34(+4.86%)
Mar 01, 2021 7.000 7.107 6.807 6.952 6,062,049 +0.10(+1.41%)
Feb 26, 2021 7.280 7.338 6.817 6.855 6,736,695 -0.46(-6.33%)
Feb 25, 2021 7.502 7.918 7.251 7.319 5,027,461 -0.18(-2.45%)
Feb 24, 2021 7.271 7.551 7.136 7.502 3,386,458 +0.23(+3.19%)
Feb 23, 2021 7.367 7.435 7.116 7.271 2,604,155 -0.20(-2.71%)
Feb 22, 2021 7.242 7.522 7.174 7.473 8,313,633 +0.31(+4.31%)
Feb 19, 2021 7.425 7.473 7.107 7.164 5,309,444 -0.23(-3.13%)
Feb 18, 2021 7.667 7.715 7.377 7.396 2,968,661 -0.23(-3.04%)
Feb 17, 2021 7.724 7.773 7.551 7.628 3,191,600 -0.16(-2.11%)
Feb 16, 2021 7.792 7.995 7.638 7.792 2,322,274 -0.08(-0.98%)
Feb 12, 2021 7.763 7.995 7.628 7.869 2,425,322 +0.06(+0.74%)
Feb 11, 2021 8.005 8.101 7.773 7.811 2,742,507 -0.14(-1.82%)
Feb 10, 2021 7.898 8.005 7.773 7.956 2,334,608 +0.14(+1.73%)
Feb 09, 2021 7.918 7.956 7.773 7.821 2,142,853 -0.02(-0.25%)
Feb 08, 2021 7.879 7.956 7.782 7.840 2,800,846 +0.12(+1.50%)
Feb 05, 2021 7.705 7.789 7.613 7.724 3,647,511 +0.10(+1.27%)
Feb 04, 2021 7.667 7.724 7.358 7.628 5,253,364 -0.20(-2.59%)
Feb 03, 2021 7.686 7.918 7.628 7.831 2,516,611 +0.18(+2.40%)
Feb 02, 2021 7.715 7.744 7.483 7.647 3,170,258 -0.20(-2.58%)
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.