Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 12.40 12.43 11.90 12.00 184,137,056 -0.29(-2.35%)
May 27, 2021 11.88 12.43 11.66 12.29 337,228,704 +0.81(+7.05%)
May 26, 2021 10.87 11.52 10.82 11.48 275,045,568 +0.90(+8.51%)
May 25, 2021 10.85 11.09 10.57 10.58 137,083,680 -0.21(-1.91%)
May 24, 2021 11.05 11.05 10.67 10.79 134,754,944 -0.22(-2.03%)
May 21, 2021 10.49 11.13 10.38 11.01 244,127,264 +0.69(+6.73%)
May 20, 2021 10.34 10.48 10.16 10.32 128,498,152 +0.31(+3.14%)
May 19, 2021 9.937 10.09 9.789 10.00 84,886,136 -0.02(-0.25%)
May 18, 2021 10.15 10.35 10.02 10.03 87,616,432 -0.01(-0.08%)
May 17, 2021 9.764 10.06 9.739 10.04 63,154,628 +0.26(+2.62%)
May 14, 2021 9.623 9.805 9.599 9.780 59,008,284 +0.24(+2.51%)
May 13, 2021 9.384 9.648 9.376 9.541 68,467,280 +0.18(+1.94%)
May 12, 2021 9.533 9.648 9.318 9.359 67,213,728 -0.21(-2.16%)
May 11, 2021 9.458 9.714 9.433 9.566 68,814,872 -0.11(-1.11%)
May 10, 2021 9.731 9.855 9.665 9.673 62,513,368 -0.09(-0.93%)
May 07, 2021 9.623 9.772 9.516 9.764 50,270,716 +0.07(+0.68%)
May 06, 2021 9.541 9.714 9.483 9.698 60,513,924 +0.11(+1.12%)
May 05, 2021 9.500 9.615 9.417 9.590 78,348,048 +0.17(+1.75%)
May 04, 2021 9.524 9.541 9.276 9.425 85,898,168 -0.18(-1.89%)
May 03, 2021 9.549 9.648 9.442 9.607 74,987,768 +0.07(+0.78%)
Apr 30, 2021 9.384 9.533 9.359 9.533 109,904,984 +0.23(+2.49%)
Apr 29, 2021 9.838 9.838 9.202 9.301 278,597,152 -0.97(-9.41%)
Apr 28, 2021 10.41 10.41 10.23 10.27 81,973,976 -0.05(-0.48%)
Apr 27, 2021 10.15 10.33 10.14 10.32 50,757,336 +0.18(+1.79%)
Apr 26, 2021 10.14 10.28 10.10 10.14 49,415,848 +0.04(+0.41%)
Apr 23, 2021 9.888 10.11 9.805 10.09 62,828,216 +0.23(+2.35%)
Apr 22, 2021 9.962 10.04 9.772 9.863 88,404,984 +0.17(+1.79%)
Apr 21, 2021 9.384 9.698 9.235 9.690 60,069,808 +0.23(+2.45%)
Apr 20, 2021 9.962 9.962 9.376 9.458 100,629,744 -0.55(-5.45%)
Apr 19, 2021 10.09 10.12 9.929 10.00 47,273,168 -0.10(-0.98%)
Apr 16, 2021 10.18 10.21 10.07 10.10 40,110,192 -0.01(-0.08%)
Apr 15, 2021 10.16 10.18 10.02 10.11 46,204,856 +0.00(+0.00%)
Apr 14, 2021 10.08 10.32 10.08 10.11 60,332,980 +0.03(+0.33%)
Apr 13, 2021 10.23 10.28 9.995 10.08 62,342,108 -0.15(-1.45%)
Apr 12, 2021 10.33 10.37 10.18 10.23 48,904,424 -0.11(-1.04%)
Apr 09, 2021 10.32 10.42 10.23 10.33 49,095,904 +0.00(+0.00%)
Apr 08, 2021 10.47 10.54 10.27 10.33 63,671,564 -0.18(-1.73%)
Apr 07, 2021 10.63 10.68 10.46 10.52 51,139,344 -0.16(-1.47%)
Apr 06, 2021 10.49 10.73 10.44 10.67 81,629,752 +0.18(+1.73%)
Apr 05, 2021 10.23 10.56 10.19 10.49 99,607,632 +0.44(+4.35%)
Apr 01, 2021 10.12 10.15 9.929 10.05 74,944,392 -0.07(-0.65%)
Mar 31, 2021 10.29 10.36 10.09 10.12 73,148,984 -0.17(-1.69%)
Mar 30, 2021 10.04 10.31 10.00 10.29 60,226,580 +0.26(+2.55%)
Mar 29, 2021 10.08 10.21 9.962 10.04 54,129,568 -0.12(-1.22%)
Mar 26, 2021 10.27 10.32 9.962 10.16 59,609,140 -0.02(-0.16%)
Mar 25, 2021 9.863 10.20 9.681 10.18 65,589,840 +0.15(+1.48%)
Mar 24, 2021 10.21 10.35 10.01 10.03 65,943,096 -0.06(-0.57%)
Mar 23, 2021 10.38 10.47 10.01 10.09 88,212,144 -0.53(-4.98%)
Mar 22, 2021 10.61 10.68 10.33 10.61 98,424,776 +0.02(+0.16%)
Mar 19, 2021 10.61 10.70 10.37 10.60 110,024,472 +0.28(+2.72%)
Mar 18, 2021 10.49 10.75 10.28 10.32 92,838,880 -0.17(-1.58%)
Mar 17, 2021 10.19 10.49 10.09 10.48 132,237,872 +0.17(+1.60%)
Mar 16, 2021 10.79 10.86 10.27 10.32 151,719,600 -0.59(-5.38%)
Mar 15, 2021 11.06 11.25 10.78 10.90 78,840,192 -0.14(-1.27%)
Mar 12, 2021 10.56 11.09 10.55 11.04 105,514,904 +0.46(+4.37%)
Mar 11, 2021 10.69 10.79 10.53 10.58 68,173,600 -0.08(-0.77%)
Mar 10, 2021 10.51 10.72 10.42 10.66 75,085,576 +0.28(+2.70%)
Mar 09, 2021 10.54 10.54 10.23 10.38 74,426,048 -0.07(-0.63%)
Mar 08, 2021 10.23 10.64 10.16 10.45 104,143,936 +0.31(+3.10%)
Mar 05, 2021 9.962 10.15 9.640 10.14 96,055,000 +0.28(+2.85%)
Mar 04, 2021 10.10 10.29 9.607 9.855 106,578,768 -0.20(-1.97%)
Mar 03, 2021 10.42 10.42 10.03 10.05 96,897,160 -0.31(-3.03%)
Mar 02, 2021 9.946 10.57 9.863 10.37 126,685,328 +0.47(+4.76%)
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.