Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.650 9.790 9.650 9.790 20,224 +0.14(+1.44%)
May 27, 2021 9.670 9.672 9.650 9.652 13,882 +0.00(+0.02%)
May 26, 2021 9.660 9.695 9.650 9.650 18,309 +0.00(+0.00%)
May 25, 2021 9.670 9.670 9.650 9.650 16,156 +0.00(+0.00%)
May 24, 2021 9.670 9.673 9.650 9.650 10,567 -0.02(-0.21%)
May 21, 2021 9.660 9.750 9.660 9.670 36,911 +0.01(+0.10%)
May 20, 2021 9.660 9.661 9.660 9.660 9,029 +0.00(+0.00%)
May 19, 2021 9.686 9.686 9.650 9.660 27,852 -0.02(-0.21%)
May 18, 2021 9.660 9.680 9.650 9.680 33,334 +0.02(+0.21%)
May 17, 2021 9.670 9.670 9.650 9.660 27,449 +0.01(+0.10%)
May 14, 2021 9.660 9.670 9.650 9.650 90,269 +0.00(+0.00%)
May 13, 2021 9.660 9.700 9.640 9.650 159,881 +0.00(+0.00%)
May 12, 2021 9.660 9.710 9.650 9.650 107,457 -0.03(-0.31%)
May 11, 2021 9.660 9.720 9.650 9.680 103,691 +0.00(+0.00%)
May 10, 2021 9.670 9.730 9.660 9.680 101,945 -0.05(-0.51%)
May 07, 2021 9.720 9.740 9.650 9.730 71,486 -0.02(-0.21%)
May 06, 2021 9.730 9.770 9.710 9.750 69,325 +0.00(+0.00%)
May 05, 2021 9.790 9.810 9.750 9.750 46,536 -0.02(-0.20%)
May 04, 2021 9.800 9.800 9.760 9.770 28,964 -0.06(-0.61%)
May 03, 2021 9.850 9.860 9.810 9.830 42,164 +0.00(+0.00%)
Apr 30, 2021 9.800 9.830 9.800 9.830 608,200 +0.04(+0.41%)
Apr 29, 2021 9.820 9.840 9.780 9.790 13,685 -0.03(-0.31%)
Apr 28, 2021 9.810 9.840 9.780 9.820 15,213 +0.01(+0.10%)
Apr 27, 2021 9.820 9.820 9.780 9.810 10,134 +0.00(+0.00%)
Apr 26, 2021 9.792 9.830 9.792 9.810 33,917 -0.01(-0.10%)
Apr 23, 2021 9.800 9.850 9.790 9.820 48,800 +0.01(+0.10%)
Apr 22, 2021 9.800 9.840 9.780 9.810 35,845 +0.01(+0.10%)
Apr 21, 2021 9.790 9.850 9.770 9.800 28,436 -0.01(-0.10%)
Apr 20, 2021 9.770 9.860 9.770 9.810 50,087 +0.01(+0.10%)
Apr 19, 2021 9.800 9.850 9.780 9.800 37,831 -0.02(-0.20%)
Apr 16, 2021 9.900 9.900 9.800 9.820 15,400 -0.04(-0.41%)
Apr 15, 2021 9.890 9.900 9.830 9.860 34,488 -0.05(-0.50%)
Apr 14, 2021 9.910 9.910 9.870 9.910 18,626 +0.00(+0.00%)
Apr 13, 2021 9.910 9.970 9.872 9.910 22,831 -0.08(-0.80%)
Apr 12, 2021 9.960 10.00 9.860 9.990 74,014 +0.06(+0.60%)
Apr 09, 2021 9.870 9.930 9.860 9.930 48,000 +0.03(+0.30%)
Apr 08, 2021 9.770 9.900 9.770 9.900 76,109 +0.10(+1.02%)
Apr 07, 2021 9.840 9.850 9.770 9.800 10,360 -0.02(-0.20%)
Apr 06, 2021 9.850 9.860 9.770 9.820 29,532 +0.02(+0.20%)
Apr 05, 2021 9.770 9.840 9.760 9.800 43,652 +0.05(+0.51%)
Apr 01, 2021 9.770 9.880 9.710 9.750 93,200 +0.00(+0.00%)
Mar 31, 2021 9.720 9.800 9.670 9.750 109,540 -0.06(-0.61%)
Mar 30, 2021 9.685 9.830 9.685 9.810 86,572 +0.03(+0.31%)
Mar 29, 2021 9.850 9.850 9.730 9.780 18,643 -0.05(-0.51%)
Mar 26, 2021 9.710 9.850 9.670 9.830 153,300 +0.15(+1.55%)
Mar 25, 2021 9.610 9.720 9.559 9.680 374,680 +0.00(+0.00%)
Mar 24, 2021 9.730 9.820 9.650 9.680 279,925 +0.01(+0.10%)
Mar 23, 2021 9.910 9.940 9.600 9.670 480,353 -0.24(-2.42%)
Mar 22, 2021 9.980 10.07 9.910 9.910 297,650 -0.09(-0.90%)
Mar 19, 2021 9.990 10.03 9.930 10.00 130,200 -0.04(-0.45%)
Mar 18, 2021 9.950 10.10 9.950 10.04 529,331 +0.13(+1.36%)
Mar 17, 2021 10.01 10.01 9.900 9.910 155,676 -0.09(-0.90%)
Mar 16, 2021 10.09 10.09 9.980 10.00 146,994 -0.03(-0.30%)
Mar 15, 2021 10.15 10.18 9.950 10.03 291,184 -0.07(-0.69%)
Mar 12, 2021 10.15 10.20 10.06 10.10 640,300 -0.11(-1.08%)
Mar 11, 2021 9.850 10.96 9.850 10.21 2,766,000 +0.36(+3.65%)
Mar 10, 2021 9.860 9.880 9.820 9.850 313,752 -0.04(-0.40%)
Mar 09, 2021 9.970 9.970 9.840 9.890 601,281 -0.06(-0.60%)
Mar 08, 2021 10.00 10.03 9.920 9.950 55,731 +0.00(+0.00%)
Mar 05, 2021 9.910 9.990 9.900 9.950 96,400 -0.01(-0.05%)
Mar 04, 2021 9.950 10.00 9.900 9.955 618,369 -0.02(-0.15%)
Mar 03, 2021 10.10 10.10 9.950 9.970 164,936 -0.13(-1.29%)
Mar 02, 2021 10.15 10.20 9.940 10.10 246,577 -0.08(-0.79%)
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.