Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.270 8.320 8.060 8.290 130,300 -0.02(-0.24%)
Apr 29, 2021 8.380 8.570 8.220 8.310 65,556 +0.09(+1.09%)
Apr 28, 2021 8.520 8.530 8.150 8.220 98,567 -0.24(-2.84%)
Apr 27, 2021 8.690 8.690 8.410 8.460 79,729 -0.13(-1.51%)
Apr 26, 2021 8.690 8.870 8.410 8.590 91,397 -0.09(-1.04%)
Apr 23, 2021 8.610 8.800 8.360 8.680 64,000 +0.08(+0.93%)
Apr 22, 2021 8.470 8.785 8.300 8.600 93,702 +0.26(+3.12%)
Apr 21, 2021 8.420 8.570 8.300 8.340 76,173 +0.02(+0.24%)
Apr 20, 2021 8.310 8.560 8.050 8.320 92,877 -0.03(-0.36%)
Apr 19, 2021 8.620 9.000 8.320 8.350 146,038 -0.26(-3.02%)
Apr 16, 2021 8.050 8.700 8.000 8.610 87,800 +0.58(+7.22%)
Apr 15, 2021 8.140 8.270 8.000 8.030 60,152 -0.10(-1.23%)
Apr 14, 2021 8.000 8.340 7.950 8.130 129,345 +0.13(+1.63%)
Apr 13, 2021 8.180 8.260 7.950 8.000 283,479 -0.07(-0.87%)
Apr 12, 2021 8.480 8.480 8.030 8.070 115,350 -0.13(-1.59%)
Apr 09, 2021 8.570 8.600 8.110 8.200 140,300 -0.36(-4.21%)
Apr 08, 2021 8.800 9.000 8.550 8.560 84,378 -0.24(-2.73%)
Apr 07, 2021 9.040 9.080 8.700 8.800 98,642 -0.18(-2.00%)
Apr 06, 2021 8.880 9.080 8.800 8.980 94,435 +0.05(+0.56%)
Apr 05, 2021 9.180 9.270 8.920 8.930 49,525 -0.11(-1.22%)
Apr 01, 2021 9.300 9.300 8.860 9.040 140,800 -0.15(-1.63%)
Mar 31, 2021 8.340 9.500 8.310 9.190 231,889 +0.87(+10.46%)
Mar 30, 2021 8.350 8.550 8.070 8.320 312,194 -0.28(-3.26%)
Mar 29, 2021 8.700 8.890 8.450 8.600 170,853 +0.07(+0.82%)
Mar 26, 2021 9.090 9.090 8.220 8.530 487,800 -0.31(-3.51%)
Mar 25, 2021 9.270 9.270 8.050 8.840 419,042 -0.08(-0.90%)
Mar 24, 2021 11.31 11.31 8.830 8.920 682,075 -2.14(-19.35%)
Mar 23, 2021 11.60 11.60 10.88 11.06 502,825 -1.11(-9.12%)
Mar 22, 2021 12.05 12.50 11.85 12.17 183,464 -0.02(-0.16%)
Mar 19, 2021 12.43 12.43 11.92 12.19 129,900 -0.18(-1.46%)
Mar 18, 2021 12.44 12.72 11.85 12.37 204,834 -0.18(-1.43%)
Mar 17, 2021 12.50 12.79 11.90 12.55 217,366 -0.02(-0.16%)
Mar 16, 2021 12.08 12.90 12.08 12.57 219,040 +0.56(+4.66%)
Mar 15, 2021 12.18 12.49 11.60 12.01 152,318 -0.02(-0.17%)
Mar 12, 2021 11.79 12.10 11.20 12.03 143,800 -0.23(-1.88%)
Mar 11, 2021 12.70 12.80 11.75 12.26 226,481 +0.05(+0.41%)
Mar 10, 2021 11.03 12.67 11.01 12.21 530,655 +1.44(+13.37%)
Mar 09, 2021 10.68 11.30 10.60 10.77 198,077 +0.47(+4.56%)
Mar 08, 2021 11.23 11.23 10.25 10.30 255,818 -0.95(-8.44%)
Mar 05, 2021 11.05 11.52 9.900 11.25 446,700 +0.25(+2.27%)
Mar 04, 2021 11.80 11.92 10.35 11.00 572,365 -0.89(-7.49%)
Mar 03, 2021 12.25 12.57 11.81 11.89 164,423 -0.26(-2.14%)
Mar 02, 2021 13.09 13.22 12.09 12.15 269,915 -1.21(-9.06%)
Mar 01, 2021 11.92 13.42 11.80 13.36 519,147 +2.00(+17.61%)
Feb 26, 2021 11.84 12.20 11.05 11.36 483,700 -0.88(-7.19%)
Feb 25, 2021 13.19 13.72 12.01 12.24 360,714 -0.81(-6.21%)
Feb 24, 2021 12.80 13.47 12.30 13.05 326,302 +0.41(+3.24%)
Feb 23, 2021 12.08 13.00 11.30 12.64 783,794 -1.40(-9.97%)
Feb 22, 2021 14.99 15.30 13.92 14.04 660,111 -1.75(-11.08%)
Feb 19, 2021 17.02 17.02 15.63 15.79 436,600 -0.56(-3.43%)
Feb 18, 2021 16.00 17.70 14.51 16.35 969,653 -1.45(-8.15%)
Feb 17, 2021 19.21 19.73 16.70 17.80 1,250,322 -2.40(-11.88%)
Feb 16, 2021 15.33 20.46 15.05 20.20 2,785,471 +5.81(+40.38%)
Feb 12, 2021 13.10 14.77 12.40 14.39 1,832,900 +1.79(+14.21%)
Feb 11, 2021 11.57 12.60 11.48 12.60 507,903 +1.14(+9.95%)
Feb 10, 2021 11.25 11.80 10.97 11.46 496,903 +0.46(+4.18%)
Feb 09, 2021 11.43 11.79 10.79 11.00 434,300 -0.90(-7.56%)
Feb 08, 2021 12.50 12.50 11.42 11.90 376,002 -0.83(-6.52%)
Feb 05, 2021 13.31 13.31 11.80 12.73 771,200 +0.06(+0.47%)
Feb 04, 2021 12.93 13.01 11.97 12.67 927,989 +0.85(+7.19%)
Feb 03, 2021 10.26 11.94 10.12 11.82 868,650 +1.58(+15.43%)
Feb 02, 2021 10.14 10.25 9.840 10.24 176,996 +0.26(+2.61%)
Feb 01, 2021 9.970 10.05 9.630 9.980 292,006 +0.16(+1.63%)
Jan 29, 2021 9.730 9.980 9.600 9.820 166,300 +0.21(+2.19%)
Jan 28, 2021 9.980 10.03 9.600 9.610 171,937 -0.18(-1.84%)
Jan 27, 2021 10.10 10.22 9.750 9.790 266,517 -0.54(-5.23%)
Jan 26, 2021 10.13 10.59 10.03 10.33 222,732 +0.11(+1.08%)
Jan 25, 2021 10.35 10.50 10.07 10.22 393,015 -0.07(-0.68%)
Jan 22, 2021 10.27 10.33 10.05 10.29 163,600 +0.01(+0.10%)
Jan 21, 2021 10.50 10.50 10.01 10.28 202,533 -0.10(-0.96%)
Jan 20, 2021 10.49 10.50 10.20 10.38 349,230 -0.07(-0.67%)
Jan 19, 2021 10.59 10.88 10.18 10.45 223,427 -0.42(-3.86%)
Jan 15, 2021 10.87 11.05 10.50 10.87 299,500 +0.13(+1.21%)
Jan 14, 2021 10.46 10.94 10.40 10.74 475,311 +0.38(+3.67%)
Jan 13, 2021 9.990 10.36 9.800 10.36 394,777 +0.37(+3.70%)
Jan 12, 2021 10.02 10.10 9.810 9.990 455,926 +0.03(+0.30%)
Jan 11, 2021 9.700 10.18 9.670 9.960 785,857 +0.46(+4.84%)
Jan 08, 2021 10.60 10.61 9.500 9.500 601,400 -0.70(-6.86%)
Jan 07, 2021 10.65 11.27 10.05 10.20 449,315 -0.81(-7.36%)
Jan 06, 2021 10.50 11.10 10.20 11.01 248,514 +0.60(+5.76%)
Jan 05, 2021 10.55 10.55 10.18 10.41 267,084 +0.19(+1.86%)
Jan 04, 2021 10.20 10.29 9.830 10.22 176,895 +0.12(+1.19%)
Dec 31, 2020 10.10 10.10 10.10 156,404 -0.08(-0.79%)
Dec 30, 2020 10.24 10.27 9.950 10.18 156,404 -0.06(-0.59%)
Dec 29, 2020 10.15 10.33 10.00 10.24 95,770 +0.09(+0.89%)
Dec 28, 2020 10.48 10.53 10.00 10.15 142,608 -0.26(-2.50%)
Dec 24, 2020 10.53 10.61 10.21 10.41 59,800 -0.19(-1.79%)
Dec 23, 2020 10.65 10.69 10.28 10.60 139,349 -0.08(-0.75%)
Dec 22, 2020 10.66 11.20 10.51 10.68 260,575 +0.04(+0.38%)
Dec 21, 2020 10.87 11.29 10.63 10.64 473,452 -0.38(-3.45%)
Dec 18, 2020 10.00 11.27 9.990 11.02 414,600 +1.03(+10.31%)
Dec 17, 2020 10.09 10.23 9.840 9.990 286,753 -0.10(-0.99%)
Dec 16, 2020 10.58 10.79 10.02 10.09 285,838 -0.50(-4.72%)
Dec 15, 2020 10.79 11.00 10.45 10.59 331,759 -0.11(-1.03%)
Dec 14, 2020 10.30 11.50 10.30 10.70 412,200 +0.62(+6.15%)
Dec 11, 2020 10.17 10.50 9.930 10.08 261,900 +0.21(+2.13%)
Dec 10, 2020 11.00 11.09 9.820 9.870 654,160 -1.11(-10.11%)
Dec 09, 2020 11.04 11.49 10.89 10.98 459,069 -0.28(-2.49%)
Dec 08, 2020 11.04 11.47 10.88 11.26 504,699 +0.26(+2.36%)
Dec 07, 2020 11.00 11.25 10.82 11.00 300,602 +0.26(+2.42%)
Dec 04, 2020 10.90 11.41 10.60 10.74 473,100 -0.13(-1.20%)
Dec 03, 2020 11.35 11.95 10.61 10.87 383,785 -0.28(-2.51%)
Dec 02, 2020 13.53 13.77 11.00 11.15 626,136 -3.30(-22.84%)
Dec 01, 2020 14.09 14.99 13.90 14.45 435,765 +0.66(+4.79%)
Nov 30, 2020 13.61 13.98 13.00 13.79 251,501 +0.38(+2.83%)
Nov 27, 2020 13.20 13.50 13.02 13.41 184,400 +1.15(+9.38%)
Nov 25, 2020 13.89 14.08 11.60 12.26 424,000 -1.24(-9.19%)
Nov 24, 2020 11.48 13.96 11.48 13.50 720,307 +2.57(+23.51%)
Nov 23, 2020 9.630 11.25 9.610 10.93 375,100 +1.54(+16.40%)
Nov 20, 2020 9.350 9.500 9.136 9.390 148,500 +0.10(+1.08%)
Nov 19, 2020 9.040 9.660 9.040 9.290 200,073 +0.09(+0.98%)
Nov 18, 2020 9.130 9.460 9.010 9.200 60,359 +0.13(+1.43%)
Nov 17, 2020 9.490 9.600 9.000 9.070 186,972 -0.43(-4.53%)
Nov 16, 2020 9.650 10.00 9.360 9.500 279,596 +0.14(+1.50%)
Nov 13, 2020 9.400 9.800 9.320 9.360 333,300 -0.04(-0.43%)
Nov 12, 2020 10.08 10.13 9.310 9.400 264,511 -0.45(-4.57%)
Nov 11, 2020 9.750 10.20 9.640 9.850 334,407 +0.09(+0.92%)
Nov 10, 2020 10.00 10.02 9.610 9.760 67,155 -0.24(-2.40%)
Nov 09, 2020 10.52 10.72 9.640 10.00 244,994 -0.14(-1.38%)
Nov 06, 2020 10.11 10.42 9.910 10.14 105,500 +0.43(+4.43%)
Nov 05, 2020 10.21 10.49 9.660 9.710 155,695 -0.35(-3.48%)
Nov 04, 2020 10.26 10.80 10.06 10.06 82,308 -0.12(-1.18%)
Nov 03, 2020 10.20 10.85 10.18 10.18 156,327 +0.01(+0.10%)
Nov 02, 2020 10.03 10.41 9.700 10.17 122,649 +0.21(+2.11%)
Oct 30, 2020 10.60 10.60 9.910 9.960 107,300 -0.61(-5.77%)
Oct 29, 2020 10.37 10.89 10.28 10.57 106,292 +0.30(+2.92%)
Oct 28, 2020 10.00 10.42 9.765 10.27 121,794 +0.12(+1.18%)
Oct 27, 2020 10.00 10.32 10.00 10.15 113,332 +0.13(+1.30%)
Oct 26, 2020 10.52 10.83 9.900 10.02 83,348 -0.82(-7.56%)
Oct 23, 2020 11.28 11.28 10.57 10.84 59,300 -0.35(-3.13%)
Oct 22, 2020 11.00 11.27 11.00 11.19 69,925 +0.30(+2.75%)
Oct 21, 2020 10.74 11.40 10.72 10.89 122,827 +0.31(+2.93%)
Oct 20, 2020 9.800 10.80 9.780 10.58 149,236 +0.87(+8.96%)
Oct 19, 2020 9.350 10.15 9.350 9.710 78,412 +0.36(+3.85%)
Oct 16, 2020 9.200 9.550 9.200 9.350 51,100 +0.16(+1.74%)
Oct 15, 2020 9.400 9.400 9.080 9.190 57,982 -0.23(-2.44%)
Oct 14, 2020 9.400 9.799 9.350 9.420 67,548 -0.07(-0.74%)
Oct 13, 2020 9.760 9.948 9.400 9.490 37,075 -0.13(-1.35%)
Oct 12, 2020 10.36 10.40 9.520 9.620 114,743 -0.57(-5.59%)
Oct 09, 2020 9.680 10.39 9.500 10.19 144,500 +0.40(+4.09%)
Oct 08, 2020 8.950 9.890 8.900 9.790 130,543 +1.04(+11.89%)
Oct 07, 2020 8.690 8.970 8.630 8.750 36,060 +0.12(+1.39%)
Oct 06, 2020 8.700 8.900 8.570 8.630 66,847 -0.07(-0.80%)
Oct 05, 2020 8.300 8.780 8.280 8.700 68,539 +0.42(+5.07%)
Oct 02, 2020 8.180 8.500 8.040 8.280 53,800 -0.28(-3.27%)
Oct 01, 2020 8.830 8.830 8.300 8.560 83,782 -0.12(-1.38%)
Sep 30, 2020 8.980 9.100 8.610 8.680 47,129 -0.29(-3.23%)
Sep 29, 2020 9.390 9.500 8.860 8.970 71,081 -0.48(-5.08%)
Sep 28, 2020 9.760 9.960 9.430 9.450 31,170 -0.31(-3.18%)
Sep 25, 2020 9.630 9.800 9.380 9.760 30,200 +0.09(+0.93%)
Sep 24, 2020 10.00 10.10 9.460 9.670 58,207 -0.33(-3.30%)
Sep 23, 2020 10.56 10.68 10.00 10.00 34,820 -0.45(-4.31%)
Sep 22, 2020 10.39 10.67 10.09 10.45 36,831 +0.18(+1.75%)
Sep 21, 2020 10.77 10.77 10.07 10.27 144,231 -0.52(-4.82%)
Sep 18, 2020 10.77 11.39 10.77 10.79 24,600 +0.05(+0.47%)
Sep 17, 2020 10.85 10.85 10.62 10.74 27,217 -0.16(-1.47%)
Sep 16, 2020 10.92 11.03 10.82 10.90 38,863 -0.10(-0.91%)
Sep 15, 2020 11.30 11.49 10.88 11.00 56,144 -0.26(-2.31%)
Sep 14, 2020 11.10 11.42 11.00 11.26 45,702 +0.21(+1.90%)
Sep 11, 2020 11.12 11.37 11.01 11.05 31,300 -0.02(-0.18%)
Sep 10, 2020 11.10 11.38 10.97 11.07 79,517 -0.38(-3.32%)
Sep 09, 2020 11.96 11.98 11.32 11.45 73,148 -0.59(-4.90%)
Sep 08, 2020 11.68 12.10 11.20 12.04 66,580 +0.19(+1.60%)
Sep 04, 2020 11.27 11.96 10.60 11.85 174,000 +0.32(+2.78%)
Sep 03, 2020 12.00 12.40 11.22 11.53 237,144 -0.43(-3.60%)
Sep 02, 2020 13.10 13.17 11.66 11.96 315,759 -1.09(-8.35%)
Sep 01, 2020 13.51 13.72 13.05 13.05 229,561 -0.66(-4.81%)
Aug 31, 2020 13.73 13.90 13.51 13.71 94,551 -0.12(-0.87%)
Aug 28, 2020 13.81 13.97 13.60 13.83 54,000 +0.43(+3.21%)
Aug 27, 2020 15.05 15.05 13.40 13.40 416,812 -1.65(-10.96%)
Aug 26, 2020 16.12 16.42 14.60 15.05 311,683 -0.05(-0.33%)
Aug 25, 2020 14.80 15.17 14.65 15.10 48,465 +0.22(+1.48%)
Aug 24, 2020 15.13 15.13 14.69 14.88 51,555 -0.05(-0.33%)
Aug 21, 2020 14.94 15.13 14.70 14.93 47,700 -0.25(-1.65%)
Aug 20, 2020 14.85 15.19 14.71 15.18 31,357 +0.24(+1.61%)
Aug 19, 2020 15.56 15.72 14.80 14.94 39,541 -0.24(-1.58%)
Aug 18, 2020 14.60 15.76 14.56 15.18 152,923 +0.58(+3.97%)
Aug 17, 2020 14.86 14.86 14.56 14.60 47,753 +0.00(+0.00%)
Aug 14, 2020 14.54 14.88 14.49 14.60 28,300 -0.12(-0.82%)
Aug 13, 2020 14.77 14.96 14.36 14.72 42,777 -0.12(-0.81%)
Aug 12, 2020 14.74 15.26 14.68 14.84 37,918 +0.34(+2.34%)
Aug 11, 2020 14.93 14.93 14.50 14.50 113,786 -0.48(-3.20%)
Aug 10, 2020 14.91 15.30 14.60 14.98 92,583 -0.06(-0.40%)
Aug 07, 2020 14.80 15.40 14.19 15.04 210,500 -0.12(-0.79%)
Aug 06, 2020 15.43 15.43 14.93 15.16 50,969 -0.27(-1.75%)
Aug 05, 2020 15.03 15.66 15.03 15.43 52,619 +0.40(+2.66%)
Aug 04, 2020 15.00 15.48 15.00 15.03 115,397 +0.29(+1.97%)
Aug 03, 2020 15.65 15.69 14.61 14.74 232,051 -1.14(-7.18%)
Jul 31, 2020 15.98 17.10 15.73 15.88 214,500 +0.23(+1.47%)
Jul 30, 2020 16.80 17.35 15.30 15.65 393,882 -2.43(-13.44%)
Jul 29, 2020 13.91 18.30 13.70 18.08 970,182 +4.39(+32.07%)
Jul 28, 2020 14.06 14.18 13.60 13.69 115,338 -0.38(-2.70%)
Jul 27, 2020 13.56 14.77 13.56 14.07 245,012 +0.51(+3.76%)
Jul 24, 2020 14.20 14.20 13.30 13.56 341,700 -1.80(-11.72%)
Jul 23, 2020 16.05 16.50 15.26 15.36 149,256 -0.66(-4.12%)
Jul 22, 2020 17.00 17.00 15.83 16.02 925,497 -1.45(-8.30%)
Jul 21, 2020 17.95 17.99 17.21 17.47 131,256 -0.17(-0.96%)
Jul 20, 2020 17.70 18.05 17.62 17.64 133,558 -0.16(-0.90%)
Jul 17, 2020 18.08 18.90 17.80 17.80 260,600 -0.16(-0.89%)
Jul 16, 2020 17.80 18.78 17.61 17.96 221,456 -1.04(-5.47%)
Jul 15, 2020 17.56 19.34 17.56 19.00 465,110 +1.47(+8.39%)
Jul 14, 2020 19.21 19.45 17.00 17.53 677,444 -2.29(-11.55%)
Jul 13, 2020 23.29 23.48 19.82 19.82 1,362,139 -4.68(-19.10%)
Jul 10, 2020 24.31 25.27 23.35 24.50 829,100 -1.49(-5.73%)
Jul 09, 2020 27.97 28.00 24.80 25.99 2,726,587 +2.56(+10.93%)
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.