Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.773 1.791 1.718 1.742 512,633 -0.02(-1.04%)
Apr 29, 2021 1.791 1.815 1.709 1.761 898,845 -0.01(-0.34%)
Apr 28, 2021 1.767 1.809 1.739 1.767 1,880,353 +0.09(+5.45%)
Apr 27, 2021 1.645 1.700 1.590 1.675 1,424,493 +0.14(+9.13%)
Apr 26, 2021 1.511 1.560 1.511 1.535 640,647 +0.01(+0.80%)
Apr 23, 2021 1.541 1.553 1.514 1.523 489,817 -0.01(-0.79%)
Apr 22, 2021 1.578 1.590 1.511 1.535 606,204 -0.04(-2.33%)
Apr 21, 2021 1.523 1.590 1.510 1.572 622,509 +0.04(+2.38%)
Apr 20, 2021 1.553 1.602 1.499 1.535 642,793 -0.05(-3.08%)
Apr 19, 2021 1.572 1.596 1.529 1.584 477,217 +0.05(+3.59%)
Apr 16, 2021 1.578 1.602 1.505 1.529 1,038,235 -0.07(-4.56%)
Apr 15, 2021 1.614 1.633 1.553 1.602 1,239,136 -0.02(-1.13%)
Apr 14, 2021 1.614 1.706 1.609 1.620 853,308 -0.01(-0.75%)
Apr 13, 2021 1.627 1.663 1.572 1.633 831,197 +0.02(+1.13%)
Apr 12, 2021 1.724 1.724 1.584 1.614 1,193,319 -0.09(-5.36%)
Apr 09, 2021 1.712 1.742 1.694 1.706 306,299 -0.02(-1.06%)
Apr 08, 2021 1.712 1.742 1.688 1.724 387,175 +0.01(+0.71%)
Apr 07, 2021 1.730 1.745 1.682 1.712 630,167 -0.02(-1.06%)
Apr 06, 2021 1.736 1.791 1.675 1.730 1,326,497 -0.02(-1.39%)
Apr 05, 2021 1.688 1.767 1.657 1.755 999,727 +0.08(+4.73%)
Apr 01, 2021 1.620 1.681 1.596 1.675 875,893 +0.05(+3.00%)
Mar 31, 2021 1.706 1.712 1.627 1.627 1,516,759 -0.05(-3.26%)
Mar 30, 2021 1.724 1.739 1.669 1.681 867,277 -0.04(-2.13%)
Mar 29, 2021 1.761 1.828 1.706 1.718 955,677 -0.02(-1.40%)
Mar 26, 2021 1.779 1.815 1.712 1.742 763,287 +0.01(+0.35%)
Mar 25, 2021 1.748 1.785 1.706 1.736 959,518 -0.02(-1.04%)
Mar 24, 2021 1.785 1.876 1.724 1.755 1,102,909 +0.00(+0.00%)
Mar 23, 2021 1.767 1.815 1.742 1.755 905,134 -0.03(-1.71%)
Mar 22, 2021 1.755 1.815 1.736 1.785 1,298,372 +0.04(+2.09%)
Mar 19, 2021 1.815 1.901 1.700 1.748 17,673,474 -0.05(-3.04%)
Mar 18, 2021 1.956 2.023 1.803 1.803 918,883 -0.19(-9.48%)
Mar 17, 2021 1.858 2.010 1.858 1.992 670,207 +0.12(+6.17%)
Mar 16, 2021 1.943 1.956 1.840 1.876 895,395 -0.07(-3.45%)
Mar 15, 2021 1.742 1.943 1.742 1.943 1,227,251 +0.18(+10.38%)
Mar 12, 2021 1.767 1.858 1.736 1.761 1,674,636 +0.00(+0.00%)
Mar 11, 2021 1.840 1.882 1.761 1.761 1,338,274 -0.10(-5.25%)
Mar 10, 2021 1.815 1.864 1.803 1.858 484,715 +0.04(+2.35%)
Mar 09, 2021 1.815 1.840 1.761 1.815 473,532 +0.00(+0.00%)
Mar 08, 2021 1.767 1.822 1.733 1.815 1,057,926 +0.06(+3.47%)
Mar 05, 2021 1.803 1.803 1.681 1.755 957,146 -0.05(-2.70%)
Mar 04, 2021 1.840 1.869 1.706 1.803 1,145,164 -0.04(-1.99%)
Mar 03, 2021 1.828 1.943 1.815 1.840 768,880 +0.03(+1.68%)
Mar 02, 2021 1.889 1.919 1.779 1.809 1,240,299 -0.06(-3.26%)
Mar 01, 2021 1.974 1.992 1.846 1.870 770,959 -0.03(-1.60%)
Feb 26, 2021 2.010 2.023 1.901 1.901 927,763 -0.12(-6.02%)
Feb 25, 2021 2.102 2.108 1.992 2.023 888,151 -0.06(-2.92%)
Feb 24, 2021 2.090 2.144 2.047 2.083 936,414 +0.00(+0.00%)
Feb 23, 2021 2.083 2.151 2.023 2.083 996,837 -0.01(-0.29%)
Feb 22, 2021 2.169 2.309 2.071 2.090 2,456,341 +0.04(+2.08%)
Feb 19, 2021 2.023 2.132 2.023 2.047 961,906 +0.04(+1.82%)
Feb 18, 2021 2.157 2.260 2.010 2.010 947,282 -0.20(-9.09%)
Feb 17, 2021 2.309 2.309 2.071 2.211 1,435,685 -0.09(-3.71%)
Feb 16, 2021 2.151 2.425 2.138 2.297 1,447,976 +0.18(+8.33%)
Feb 12, 2021 2.071 2.236 2.035 2.120 1,129,337 +0.04(+1.75%)
Feb 11, 2021 2.071 2.108 2.029 2.083 398,482 +0.02(+1.18%)
Feb 10, 2021 2.053 2.096 2.004 2.059 685,534 +0.01(+0.30%)
Feb 09, 2021 2.083 2.126 1.998 2.053 496,095 -0.04(-1.75%)
Feb 08, 2021 2.120 2.132 2.053 2.090 530,977 +0.02(+0.88%)
Feb 05, 2021 2.102 2.175 2.041 2.071 601,109 -0.02(-1.16%)
Feb 04, 2021 2.053 2.132 1.992 2.096 472,488 +0.04(+1.77%)
Feb 03, 2021 2.071 2.138 2.041 2.059 403,142 +0.00(+0.00%)
Feb 02, 2021 2.065 2.090 1.974 2.059 559,178 +0.03(+1.50%)
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.