Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.32 11.76 11.29 11.59 2,248,552 +0.25(+2.22%)
Mar 30, 2021 11.39 11.41 11.22 11.34 833,470 -0.08(-0.68%)
Mar 29, 2021 11.55 11.64 11.39 11.42 648,512 -0.11(-0.98%)
Mar 26, 2021 11.30 11.56 11.20 11.53 1,071,081 +0.37(+3.27%)
Mar 25, 2021 10.86 11.20 10.85 11.17 1,230,302 +0.13(+1.18%)
Mar 24, 2021 11.07 11.23 10.99 11.04 1,035,216 +0.17(+1.60%)
Mar 23, 2021 11.08 11.11 10.83 10.86 1,524,259 -0.29(-2.57%)
Mar 22, 2021 11.14 11.26 11.07 11.15 1,616,961 +0.10(+0.86%)
Mar 19, 2021 11.03 11.32 10.91 11.05 2,143,773 +0.16(+1.44%)
Mar 18, 2021 11.47 11.50 10.87 10.90 2,243,707 -0.57(-5.00%)
Mar 17, 2021 11.72 11.84 11.47 11.47 2,363,080 -0.33(-2.80%)
Mar 16, 2021 11.98 12.00 11.66 11.80 2,042,860 -0.23(-1.95%)
Mar 15, 2021 12.07 12.28 11.96 12.04 1,384,424 +0.00(+0.00%)
Mar 12, 2021 12.09 12.15 11.92 12.04 1,293,283 +0.15(+1.24%)
Mar 11, 2021 11.67 12.04 11.58 11.89 1,973,963 +0.30(+2.55%)
Mar 10, 2021 10.97 11.59 10.95 11.59 1,871,618 +0.65(+5.96%)
Mar 09, 2021 11.11 11.20 10.91 10.94 1,358,571 -0.15(-1.33%)
Mar 08, 2021 11.15 11.25 10.98 11.09 1,258,326 +0.02(+0.16%)
Mar 05, 2021 11.04 11.15 10.70 11.07 1,802,702 +0.17(+1.59%)
Mar 04, 2021 10.73 11.10 10.60 10.90 1,950,449 +0.23(+2.20%)
Mar 03, 2021 10.53 10.79 10.48 10.66 2,076,820 +0.32(+3.11%)
Mar 02, 2021 10.11 10.59 10.07 10.34 3,054,661 +0.10(+0.93%)
Mar 01, 2021 9.846 10.25 9.794 10.25 4,314,959 +0.73(+7.67%)
Feb 26, 2021 9.820 9.924 9.498 9.516 3,366,978 -0.30(-3.01%)
Feb 25, 2021 10.05 10.21 9.811 9.811 3,287,285 -0.18(-1.83%)
Feb 24, 2021 10.11 10.56 9.959 9.994 2,815,757 -0.03(-0.26%)
Feb 23, 2021 10.12 10.19 9.716 10.02 2,529,834 -0.04(-0.43%)
Feb 22, 2021 9.994 10.36 9.994 10.06 2,293,979 +0.09(+0.87%)
Feb 19, 2021 9.803 9.985 9.603 9.976 1,500,986 +0.16(+1.59%)
Feb 18, 2021 10.04 10.06 9.690 9.820 1,586,866 -0.17(-1.74%)
Feb 17, 2021 10.25 10.30 9.907 9.994 1,844,621 -0.25(-2.46%)
Feb 16, 2021 10.25 10.42 10.19 10.25 1,633,906 +0.20(+1.99%)
Feb 12, 2021 10.04 10.11 9.972 10.05 1,471,298 +0.09(+0.87%)
Feb 11, 2021 9.985 10.12 9.820 9.959 1,068,479 +0.06(+0.61%)
Feb 10, 2021 9.594 10.03 9.594 9.898 1,963,920 +0.23(+2.43%)
Feb 09, 2021 9.559 9.681 9.429 9.664 972,007 +0.05(+0.54%)
Feb 08, 2021 9.655 9.672 9.507 9.611 1,647,174 +0.09(+0.91%)
Feb 05, 2021 9.516 9.655 9.473 9.525 1,207,325 +0.03(+0.27%)
Feb 04, 2021 9.412 9.507 9.307 9.498 1,271,667 +0.10(+1.11%)
Feb 03, 2021 9.255 9.429 9.203 9.394 1,727,599 +0.17(+1.79%)
Feb 02, 2021 9.507 9.655 9.203 9.229 1,741,207 -0.14(-1.48%)
Feb 01, 2021 9.733 9.742 9.133 9.368 2,520,079 -0.26(-2.71%)
Jan 29, 2021 9.637 9.796 9.437 9.629 3,080,102 +0.04(+0.44%)
Jan 28, 2021 9.445 9.604 9.237 9.587 3,021,043 +0.24(+2.59%)
Jan 27, 2021 9.512 9.520 9.253 9.345 2,734,051 -0.18(-1.84%)
Jan 26, 2021 9.654 9.787 9.408 9.520 2,816,467 +0.01(+0.09%)
Jan 25, 2021 9.295 9.520 9.203 9.512 1,660,349 +0.30(+3.26%)
Jan 22, 2021 9.095 9.320 8.986 9.212 1,988,883 +0.03(+0.36%)
Jan 21, 2021 9.462 9.562 9.128 9.178 3,570,581 -0.09(-0.99%)
Jan 20, 2021 9.537 9.570 9.112 9.270 2,276,791 -0.25(-2.63%)
Jan 19, 2021 9.646 9.721 9.487 9.520 1,929,980 -0.02(-0.18%)
Jan 15, 2021 9.721 9.721 9.407 9.537 1,944,060 -0.22(-2.22%)
Jan 14, 2021 9.545 9.762 9.412 9.754 1,826,754 +0.33(+3.54%)
Jan 13, 2021 9.537 9.579 9.312 9.420 1,275,640 -0.12(-1.22%)
Jan 12, 2021 9.212 9.620 9.212 9.537 1,713,800 +0.37(+4.00%)
Jan 11, 2021 9.053 9.303 8.970 9.170 1,998,593 +0.07(+0.73%)
Jan 08, 2021 9.320 9.345 9.028 9.103 1,355,125 -0.13(-1.36%)
Jan 07, 2021 9.178 9.295 9.061 9.228 1,561,054 +0.12(+1.28%)
Jan 06, 2021 8.794 9.203 8.569 9.112 1,919,343 +0.48(+5.51%)
Jan 05, 2021 8.394 8.895 8.386 8.636 2,016,468 +0.25(+2.98%)
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.