Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 11.86 11.87 11.38 11.50 1,202,600 -0.33(-2.79%)
Apr 08, 2021 11.58 11.91 11.50 11.83 748,864 +0.25(+2.16%)
Apr 07, 2021 11.53 11.73 11.27 11.58 991,797 -0.14(-1.19%)
Apr 06, 2021 12.69 12.69 11.63 11.72 1,331,522 -0.70(-5.64%)
Apr 05, 2021 11.86 12.44 11.66 12.42 1,731,780 +0.57(+4.81%)
Apr 01, 2021 11.01 12.09 10.82 11.85 4,954,600 +0.53(+4.68%)
Mar 31, 2021 11.44 12.00 11.25 11.32 4,056,135 -0.08(-0.70%)
Mar 30, 2021 11.22 11.75 10.95 11.40 1,304,438 +0.14(+1.24%)
Mar 29, 2021 11.27 11.75 10.74 11.26 1,322,908 -0.15(-1.31%)
Mar 26, 2021 11.92 12.10 11.12 11.41 1,103,800 -0.41(-3.47%)
Mar 25, 2021 10.30 11.87 10.29 11.82 2,755,244 +1.51(+14.65%)
Mar 24, 2021 11.62 11.62 10.17 10.31 1,961,515 -1.15(-10.03%)
Mar 23, 2021 12.60 12.68 11.41 11.46 2,457,750 -1.31(-10.26%)
Mar 22, 2021 12.08 13.00 11.77 12.77 2,432,871 +0.63(+5.19%)
Mar 19, 2021 11.15 12.38 10.80 12.14 10,680,200 +1.04(+9.37%)
Mar 18, 2021 10.82 11.42 10.74 11.10 1,992,874 +0.27(+2.49%)
Mar 17, 2021 9.850 11.40 9.810 10.83 2,356,164 +0.28(+2.65%)
Mar 16, 2021 11.03 11.24 10.32 10.55 1,239,994 -0.47(-4.26%)
Mar 15, 2021 10.90 11.44 10.73 11.02 1,576,814 +0.10(+0.92%)
Mar 12, 2021 10.55 10.99 10.20 10.92 1,457,400 +0.29(+2.73%)
Mar 11, 2021 10.36 10.79 10.10 10.63 1,327,874 +0.58(+5.77%)
Mar 10, 2021 9.990 10.29 9.760 10.05 1,003,820 +0.34(+3.50%)
Mar 09, 2021 9.090 10.01 9.020 9.710 1,217,269 +0.74(+8.25%)
Mar 08, 2021 9.350 9.650 8.920 8.970 950,057 -0.50(-5.28%)
Mar 05, 2021 9.070 9.540 8.250 9.470 1,881,100 +0.34(+3.72%)
Mar 04, 2021 9.640 9.990 8.640 9.130 2,383,126 -0.58(-5.97%)
Mar 03, 2021 9.900 10.15 9.550 9.710 770,462 -0.42(-4.15%)
Mar 02, 2021 10.19 10.35 10.01 10.13 1,288,617 -0.30(-2.88%)
Mar 01, 2021 10.24 10.53 10.01 10.43 1,722,973 +0.59(+6.00%)
Feb 26, 2021 9.800 10.09 9.390 9.840 1,336,900 +0.09(+0.92%)
Feb 25, 2021 9.830 10.14 9.460 9.750 1,122,506 -0.18(-1.81%)
Feb 24, 2021 9.850 10.17 9.620 9.930 818,287 +0.24(+2.48%)
Feb 23, 2021 9.650 9.980 9.010 9.690 1,706,595 -0.39(-3.87%)
Feb 22, 2021 10.13 10.25 9.860 10.08 1,846,298 -0.19(-1.85%)
Feb 19, 2021 10.67 10.67 10.16 10.27 898,600 -0.24(-2.28%)
Feb 18, 2021 10.67 10.98 10.27 10.51 1,449,212 -0.56(-5.06%)
Feb 17, 2021 10.30 11.09 10.25 11.07 2,153,536 +0.50(+4.73%)
Feb 16, 2021 10.75 10.82 10.20 10.57 1,564,393 -0.23(-2.13%)
Feb 12, 2021 10.54 10.90 10.12 10.80 2,148,900 -0.09(-0.83%)
Feb 11, 2021 10.94 12.29 10.70 10.89 6,746,773 +1.13(+11.58%)
Feb 10, 2021 10.02 10.10 9.340 9.760 1,551,249 +0.00(+0.00%)
Feb 09, 2021 9.950 10.04 9.570 9.760 1,725,771 -0.20(-2.01%)
Feb 08, 2021 10.31 10.55 9.790 9.960 1,939,290 -0.29(-2.83%)
Feb 05, 2021 10.34 10.35 9.915 10.25 1,064,100 -0.13(-1.25%)
Feb 04, 2021 10.62 10.65 10.16 10.38 885,487 -0.17(-1.61%)
Feb 03, 2021 10.38 10.79 10.21 10.55 1,083,533 +0.19(+1.83%)
Feb 02, 2021 10.74 10.75 10.10 10.36 1,109,425 +0.02(+0.19%)
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.