Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.640 7.280 5.640 6.800 209,856 +1.03(+17.85%)
Mar 30, 2021 5.600 5.810 5.600 5.770 5,250 +0.05(+0.87%)
Mar 29, 2021 5.760 5.790 5.600 5.720 8,581 +0.07(+1.24%)
Mar 26, 2021 5.500 5.662 5.470 5.650 2,800 +0.08(+1.44%)
Mar 25, 2021 5.550 5.840 5.400 5.570 9,433 -0.25(-4.30%)
Mar 24, 2021 5.870 5.870 5.650 5.820 8,449 -0.08(-1.36%)
Mar 23, 2021 5.980 5.980 5.460 5.900 11,896 -0.13(-2.16%)
Mar 22, 2021 5.890 6.030 5.820 6.030 10,347 -0.09(-1.43%)
Mar 19, 2021 6.170 6.181 5.865 6.118 5,400 +0.01(+0.12%)
Mar 18, 2021 5.870 6.120 5.840 6.110 14,749 +0.06(+0.99%)
Mar 17, 2021 5.690 6.100 5.650 6.050 46,338 +0.17(+2.89%)
Mar 16, 2021 5.650 5.950 5.570 5.880 256,274 +0.26(+4.63%)
Mar 15, 2021 5.790 5.941 5.537 5.620 7,372 -0.27(-4.58%)
Mar 12, 2021 5.690 5.900 5.480 5.890 19,700 +0.20(+3.51%)
Mar 11, 2021 5.390 5.700 5.290 5.690 19,153 +0.04(+0.71%)
Mar 10, 2021 5.657 5.719 5.320 5.650 6,662 -0.15(-2.59%)
Mar 09, 2021 5.400 5.800 5.400 5.800 28,400 +0.59(+11.32%)
Mar 08, 2021 5.120 5.510 5.120 5.210 9,101 +0.09(+1.76%)
Mar 05, 2021 5.010 5.500 4.860 5.120 45,500 +0.02(+0.39%)
Mar 04, 2021 5.450 5.450 4.880 5.100 27,931 -0.29(-5.38%)
Mar 03, 2021 5.670 5.700 5.210 5.390 10,863 -0.28(-4.94%)
Mar 02, 2021 5.680 5.776 5.450 5.670 9,945 -0.04(-0.70%)
Mar 01, 2021 5.340 5.780 5.310 5.710 20,218 +0.37(+6.93%)
Feb 26, 2021 5.660 5.660 5.140 5.340 10,000 -0.29(-5.15%)
Feb 25, 2021 5.650 6.097 5.520 5.630 15,003 -0.09(-1.57%)
Feb 24, 2021 5.670 6.099 5.500 5.720 14,553 +0.03(+0.53%)
Feb 23, 2021 5.770 5.990 4.720 5.690 81,571 -0.32(-5.32%)
Feb 22, 2021 6.330 6.390 6.010 6.010 31,913 -0.51(-7.82%)
Feb 19, 2021 6.600 6.720 6.520 6.520 20,400 +0.12(+1.87%)
Feb 18, 2021 6.760 6.906 6.400 6.400 21,342 -0.58(-8.31%)
Feb 17, 2021 6.980 7.730 6.530 6.980 159,855 +0.32(+4.80%)
Feb 16, 2021 6.620 6.930 6.450 6.660 22,664 +0.20(+3.10%)
Feb 12, 2021 6.730 6.800 6.460 6.460 26,800 -0.47(-6.78%)
Feb 11, 2021 7.250 7.647 6.680 6.930 72,299 -0.32(-4.41%)
Feb 10, 2021 6.820 7.515 6.654 7.250 98,070 +0.25(+3.57%)
Feb 09, 2021 6.520 7.280 6.340 7.000 66,476 +0.36(+5.42%)
Feb 08, 2021 6.350 6.780 6.342 6.640 17,214 +0.09(+1.37%)
Feb 05, 2021 6.250 6.940 6.250 6.550 64,600 +0.07(+1.08%)
Feb 04, 2021 6.380 6.660 6.200 6.480 30,730 -0.13(-1.97%)
Feb 03, 2021 6.350 7.000 6.320 6.610 20,651 +0.19(+2.96%)
Feb 02, 2021 6.140 7.300 6.080 6.420 218,600 +0.47(+7.90%)
Feb 01, 2021 6.170 6.170 5.920 5.950 44,072 -0.12(-1.98%)
Jan 29, 2021 6.100 6.747 5.840 6.070 73,000 -0.24(-3.80%)
Jan 28, 2021 5.770 6.650 5.680 6.310 100,569 +0.55(+9.55%)
Jan 27, 2021 5.785 5.840 5.649 5.760 5,592 +0.09(+1.59%)
Jan 26, 2021 5.820 5.950 5.580 5.670 16,641 -0.14(-2.41%)
Jan 25, 2021 5.840 5.900 5.570 5.810 18,462 +0.19(+3.38%)
Jan 22, 2021 5.610 5.820 5.550 5.620 19,100 -0.24(-4.09%)
Jan 21, 2021 6.150 6.150 5.380 5.860 57,939 -0.44(-6.98%)
Jan 20, 2021 6.060 6.682 6.060 6.300 28,016 +0.23(+3.79%)
Jan 19, 2021 6.070 6.150 6.060 6.070 19,034 -0.15(-2.47%)
Jan 15, 2021 6.320 6.500 6.060 6.224 42,300 -0.09(-1.37%)
Jan 14, 2021 6.480 6.700 6.110 6.310 27,016 -0.15(-2.32%)
Jan 13, 2021 5.400 6.980 5.300 6.460 123,438 +0.95(+17.24%)
Jan 12, 2021 5.310 5.650 5.230 5.510 37,863 +0.12(+2.23%)
Jan 11, 2021 5.510 5.810 5.230 5.390 47,628 -0.12(-2.18%)
Jan 08, 2021 5.450 5.730 5.410 5.510 24,500 -0.02(-0.36%)
Jan 07, 2021 5.610 5.895 5.410 5.530 37,461 +0.10(+1.84%)
Jan 06, 2021 5.360 5.930 5.350 5.430 101,429 +0.08(+1.50%)
Jan 05, 2021 5.850 5.850 5.200 5.350 85,130 -0.55(-9.32%)
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.