Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.830 6.900 6.680 6.850 22,890 +0.15(+2.24%)
May 27, 2021 6.710 6.850 6.700 6.700 3,597 -0.04(-0.59%)
May 26, 2021 6.830 6.830 6.695 6.740 7,743 +0.04(+0.60%)
May 25, 2021 6.780 6.830 6.700 6.700 2,925 -0.15(-2.19%)
May 24, 2021 6.860 6.860 6.750 6.850 1,994 +0.01(+0.15%)
May 21, 2021 6.900 6.950 6.710 6.840 3,975 +0.05(+0.74%)
May 20, 2021 6.700 6.830 6.700 6.790 17,424 +0.10(+1.49%)
May 19, 2021 6.800 6.820 6.690 6.690 12,964 -0.07(-1.04%)
May 18, 2021 6.770 6.950 6.760 6.760 13,712 -0.06(-0.88%)
May 17, 2021 6.940 6.940 6.765 6.820 5,153 -0.03(-0.44%)
May 14, 2021 6.850 6.940 6.850 6.850 2,321 +0.05(+0.74%)
May 13, 2021 6.790 6.840 6.790 6.800 4,350 +0.04(+0.59%)
May 12, 2021 6.930 6.940 6.760 6.760 20,546 -0.11(-1.60%)
May 11, 2021 6.870 6.870 6.850 6.870 1,567 +0.02(+0.29%)
May 10, 2021 6.880 6.930 6.850 6.850 7,041 -0.06(-0.87%)
May 07, 2021 6.950 6.950 6.900 6.910 17,440 +0.02(+0.29%)
May 06, 2021 7.350 7.350 6.880 6.890 13,375 -0.30(-4.17%)
May 05, 2021 7.570 7.600 7.100 7.190 29,823 -0.14(-1.91%)
May 04, 2021 7.100 7.550 7.100 7.330 29,590 +0.35(+5.01%)
May 03, 2021 7.290 7.390 6.950 6.980 49,501 -0.12(-1.69%)
Apr 30, 2021 6.850 7.250 6.850 7.100 56,200 +0.14(+2.01%)
Apr 29, 2021 6.890 7.090 6.780 6.960 34,390 +0.18(+2.65%)
Apr 28, 2021 6.850 6.900 6.690 6.780 17,146 -0.06(-0.88%)
Apr 27, 2021 6.980 7.010 6.710 6.840 15,016 -0.09(-1.30%)
Apr 26, 2021 6.880 7.000 6.880 6.930 12,204 +0.06(+0.87%)
Apr 23, 2021 6.990 7.090 6.860 6.870 10,000 +0.12(+1.78%)
Apr 22, 2021 7.090 7.090 6.740 6.750 6,455 -0.30(-4.26%)
Apr 21, 2021 6.690 7.100 6.610 7.050 37,058 +0.40(+6.02%)
Apr 20, 2021 6.700 6.840 6.350 6.650 28,515 -0.10(-1.48%)
Apr 19, 2021 6.960 6.960 6.750 6.750 9,561 -0.06(-0.88%)
Apr 16, 2021 6.980 7.000 6.800 6.810 15,900 -0.09(-1.30%)
Apr 15, 2021 6.830 7.120 6.830 6.900 5,663 +0.05(+0.73%)
Apr 14, 2021 6.820 7.000 6.800 6.850 3,526 +0.01(+0.15%)
Apr 13, 2021 6.950 6.980 6.750 6.840 4,626 +0.06(+0.88%)
Apr 12, 2021 6.940 6.950 6.750 6.780 11,094 -0.05(-0.73%)
Apr 09, 2021 6.820 7.110 6.800 6.830 18,000 +0.00(+0.00%)
Apr 08, 2021 6.950 6.950 6.590 6.830 15,697 +0.08(+1.19%)
Apr 07, 2021 6.900 6.900 6.750 6.750 10,931 -0.12(-1.75%)
Apr 06, 2021 7.090 7.100 6.870 6.870 29,862 -0.13(-1.86%)
Apr 05, 2021 7.070 7.090 6.900 7.000 15,728 -0.09(-1.27%)
Apr 01, 2021 6.970 7.260 6.970 7.090 22,200 +0.10(+1.43%)
Mar 31, 2021 6.920 7.270 6.900 6.990 27,664 +0.11(+1.60%)
Mar 30, 2021 7.010 7.019 6.880 6.880 26,601 -0.14(-1.99%)
Mar 29, 2021 7.170 7.184 6.900 7.020 14,697 +0.02(+0.29%)
Mar 26, 2021 7.000 7.030 6.980 7.000 4,600 -0.18(-2.51%)
Mar 25, 2021 6.960 7.240 6.960 7.180 8,427 +0.12(+1.70%)
Mar 24, 2021 7.460 7.510 6.900 7.060 36,734 -0.33(-4.47%)
Mar 23, 2021 7.180 7.545 7.130 7.390 18,740 +0.35(+4.97%)
Mar 22, 2021 7.120 7.410 7.020 7.040 15,352 -0.42(-5.63%)
Mar 19, 2021 7.470 7.491 7.350 7.460 14,400 +0.06(+0.81%)
Mar 18, 2021 7.490 7.520 7.400 7.400 6,118 -0.05(-0.67%)
Mar 17, 2021 7.140 7.500 7.140 7.450 15,629 +0.36(+5.08%)
Mar 16, 2021 7.250 7.250 7.030 7.090 9,855 +0.00(+0.00%)
Mar 15, 2021 7.500 7.500 7.000 7.090 22,849 -0.34(-4.58%)
Mar 12, 2021 7.400 7.530 7.340 7.430 5,900 +0.08(+1.09%)
Mar 11, 2021 7.510 7.685 7.160 7.350 32,304 -0.08(-1.08%)
Mar 10, 2021 7.450 7.500 7.430 7.430 9,834 +0.02(+0.27%)
Mar 09, 2021 7.300 7.540 7.250 7.410 28,016 +0.15(+2.07%)
Mar 08, 2021 7.170 7.390 7.170 7.260 17,819 +0.05(+0.69%)
Mar 05, 2021 7.030 7.290 6.830 7.210 24,400 +0.16(+2.27%)
Mar 04, 2021 7.060 7.140 7.020 7.050 8,575 +0.00(+0.00%)
Mar 03, 2021 6.990 7.125 6.980 7.050 9,822 +0.05(+0.71%)
Mar 02, 2021 7.060 7.130 7.000 7.000 20,323 -0.20(-2.78%)
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.