Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.88 12.91 12.26 12.65 1,005,817 -0.24(-1.86%)
Jun 29, 2021 13.02 13.13 12.63 12.89 390,683 -0.11(-0.85%)
Jun 28, 2021 13.34 13.68 12.89 13.00 654,913 -0.35(-2.62%)
Jun 25, 2021 13.93 14.08 13.20 13.35 2,351,125 -0.50(-3.61%)
Jun 24, 2021 14.02 14.17 13.43 13.85 554,231 -0.11(-0.79%)
Jun 23, 2021 13.79 14.30 13.60 13.96 497,445 +0.38(+2.80%)
Jun 22, 2021 13.73 13.73 12.93 13.58 512,209 -0.22(-1.59%)
Jun 21, 2021 12.68 14.01 12.57 13.80 903,903 +1.03(+8.07%)
Jun 18, 2021 12.55 13.35 12.51 12.77 1,016,442 +0.18(+1.43%)
Jun 17, 2021 11.86 12.75 11.80 12.59 610,581 +0.73(+6.16%)
Jun 16, 2021 11.79 12.10 11.71 11.86 268,657 +0.00(+0.00%)
Jun 15, 2021 12.39 12.40 11.69 11.86 360,659 -0.52(-4.20%)
Jun 14, 2021 12.37 12.82 12.01 12.38 677,975 +0.05(+0.41%)
Jun 11, 2021 11.37 12.50 11.36 12.33 825,271 +1.00(+8.83%)
Jun 10, 2021 11.16 11.50 11.11 11.33 293,395 +0.13(+1.16%)
Jun 09, 2021 11.47 11.65 11.05 11.20 302,228 -0.18(-1.58%)
Jun 08, 2021 11.04 11.46 10.93 11.38 342,963 +0.39(+3.55%)
Jun 07, 2021 10.87 11.26 10.74 10.99 363,566 +0.07(+0.64%)
Jun 04, 2021 11.13 11.61 10.83 10.92 409,060 -0.21(-1.89%)
Jun 03, 2021 11.50 11.75 11.10 11.13 349,719 -0.42(-3.64%)
Jun 02, 2021 11.42 11.61 10.96 11.55 610,023 +0.26(+2.30%)
Jun 01, 2021 10.82 11.45 10.61 11.29 666,695 +0.47(+4.34%)
May 28, 2021 10.79 11.09 10.56 10.82 534,726 -0.01(-0.09%)
May 27, 2021 10.60 10.96 10.39 10.83 516,606 +0.15(+1.40%)
May 26, 2021 9.670 10.73 9.670 10.68 866,757 +1.08(+11.25%)
May 25, 2021 9.440 9.830 9.380 9.600 594,817 +0.12(+1.27%)
May 24, 2021 9.500 9.750 9.010 9.480 419,900 +0.04(+0.42%)
May 21, 2021 9.480 9.605 9.330 9.440 588,096 +0.07(+0.75%)
May 20, 2021 8.920 9.580 8.870 9.370 768,204 +0.37(+4.11%)
May 19, 2021 8.760 9.020 8.440 9.000 466,746 +0.05(+0.56%)
May 18, 2021 8.990 9.200 8.880 8.950 707,500 +0.00(+0.00%)
May 17, 2021 9.020 9.230 8.790 8.950 684,871 -0.11(-1.21%)
May 14, 2021 8.720 9.215 8.660 9.060 946,677 +0.40(+4.62%)
May 13, 2021 8.500 8.850 8.310 8.660 1,209,790 +0.24(+2.85%)
May 12, 2021 8.900 9.030 8.250 8.420 841,517 -0.32(-3.66%)
May 11, 2021 8.450 8.935 8.250 8.740 586,137 -0.12(-1.35%)
May 10, 2021 9.290 9.289 8.835 8.860 1,015,675 -0.28(-3.06%)
May 07, 2021 8.700 9.150 8.700 9.140 497,527 +0.47(+5.42%)
May 06, 2021 9.450 9.700 8.465 8.670 1,639,712 -0.21(-2.36%)
May 05, 2021 8.980 9.090 8.700 8.880 448,866 -0.13(-1.44%)
May 04, 2021 8.900 9.060 8.580 9.010 699,911 +0.08(+0.90%)
May 03, 2021 9.130 9.230 8.630 8.930 708,040 -0.18(-1.98%)
Apr 30, 2021 9.120 9.440 8.900 9.110 1,054,300 -0.02(-0.22%)
Apr 29, 2021 9.610 9.610 9.020 9.130 715,488 -0.37(-3.89%)
Apr 28, 2021 9.410 9.670 9.280 9.500 604,332 +0.12(+1.28%)
Apr 27, 2021 9.460 9.600 9.010 9.380 985,158 +0.03(+0.32%)
Apr 26, 2021 9.210 9.550 9.210 9.350 1,147,055 +0.18(+1.96%)
Apr 23, 2021 9.680 9.700 9.065 9.170 2,403,800 -0.34(-3.58%)
Apr 22, 2021 9.800 9.990 9.250 9.510 7,565,741 -2.21(-18.86%)
Apr 21, 2021 10.51 11.96 10.51 11.72 559,122 +1.17(+11.09%)
Apr 20, 2021 10.55 10.82 10.24 10.55 379,352 -0.07(-0.66%)
Apr 19, 2021 10.88 10.93 10.41 10.62 515,267 -0.35(-3.19%)
Apr 16, 2021 11.27 11.34 10.72 10.97 480,900 -0.30(-2.66%)
Apr 15, 2021 11.76 11.77 10.81 11.27 728,125 -0.45(-3.84%)
Apr 14, 2021 11.70 12.12 11.40 11.72 498,133 +0.06(+0.51%)
Apr 13, 2021 12.70 12.72 11.50 11.66 705,731 -1.06(-8.33%)
Apr 12, 2021 13.77 13.81 12.20 12.72 757,026 -0.86(-6.33%)
Apr 09, 2021 13.83 14.43 13.28 13.58 420,300 -0.33(-2.37%)
Apr 08, 2021 14.43 14.48 13.58 13.91 516,766 -0.02(-0.14%)
Apr 07, 2021 13.06 14.50 12.95 13.93 831,685 +0.71(+5.37%)
Apr 06, 2021 13.02 13.69 12.90 13.22 596,782 +0.19(+1.46%)
Apr 05, 2021 13.00 13.50 12.67 13.03 659,800 +0.44(+3.49%)
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.