Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.890 5.950 5.750 5.800 660,321 -0.03(-0.51%)
May 27, 2021 5.760 5.955 5.650 5.830 906,541 +0.07(+1.22%)
May 26, 2021 5.640 5.960 5.590 5.760 1,089,489 +0.20(+3.60%)
May 25, 2021 5.800 5.838 5.530 5.560 1,262,203 -0.20(-3.47%)
May 24, 2021 5.600 5.830 5.520 5.760 822,770 +0.17(+3.04%)
May 21, 2021 5.820 5.880 5.510 5.590 1,213,385 -0.15(-2.61%)
May 20, 2021 5.510 5.840 5.460 5.740 1,308,571 +0.22(+3.99%)
May 19, 2021 5.300 5.590 5.270 5.520 962,189 +0.05(+0.91%)
May 18, 2021 5.360 5.640 5.323 5.470 970,045 +0.13(+2.43%)
May 17, 2021 5.430 5.570 5.250 5.340 980,691 -0.12(-2.20%)
May 14, 2021 5.230 5.510 5.040 5.460 1,036,189 +0.32(+6.23%)
May 13, 2021 5.240 5.260 5.088 5.140 995,835 -0.04(-0.77%)
May 12, 2021 5.260 5.590 5.180 5.180 1,920,281 -0.31(-5.65%)
May 11, 2021 4.520 5.520 4.500 5.490 6,253,844 +0.82(+17.56%)
May 10, 2021 5.100 5.130 4.660 4.670 1,320,782 -0.46(-8.97%)
May 07, 2021 4.060 5.140 4.030 5.130 4,537,236 +0.54(+11.76%)
May 06, 2021 4.860 4.915 4.470 4.590 2,907,135 -0.29(-5.94%)
May 05, 2021 5.120 5.210 4.740 4.880 1,563,102 -0.20(-3.94%)
May 04, 2021 5.210 5.210 4.830 5.080 2,138,001 -0.14(-2.68%)
May 03, 2021 5.050 5.250 4.950 5.220 2,112,323 +0.21(+4.19%)
Apr 30, 2021 5.010 5.060 4.830 5.010 1,597,000 -0.02(-0.40%)
Apr 29, 2021 4.960 5.050 4.820 5.030 1,145,307 +0.09(+1.82%)
Apr 28, 2021 4.910 5.020 4.750 4.940 1,301,974 +0.00(+0.00%)
Apr 27, 2021 4.900 4.980 4.810 4.940 1,005,478 +0.05(+1.02%)
Apr 26, 2021 4.690 4.950 4.690 4.890 662,551 +0.20(+4.26%)
Apr 23, 2021 4.610 4.770 4.560 4.690 653,700 +0.09(+1.96%)
Apr 22, 2021 4.580 4.800 4.580 4.600 723,199 +0.02(+0.44%)
Apr 21, 2021 4.290 4.610 4.290 4.580 937,535 +0.23(+5.29%)
Apr 20, 2021 4.550 4.550 4.280 4.350 784,386 -0.22(-4.81%)
Apr 19, 2021 4.610 4.620 4.390 4.570 819,266 -0.06(-1.30%)
Apr 16, 2021 4.730 4.730 4.490 4.630 1,625,100 -0.07(-1.49%)
Apr 15, 2021 4.690 4.820 4.630 4.700 781,288 +0.07(+1.51%)
Apr 14, 2021 4.580 4.740 4.580 4.630 711,003 -0.02(-0.43%)
Apr 13, 2021 4.650 4.730 4.590 4.650 1,050,870 +0.04(+0.87%)
Apr 12, 2021 4.600 4.680 4.460 4.610 1,039,372 +0.01(+0.22%)
Apr 09, 2021 4.670 4.690 4.540 4.600 959,400 -0.11(-2.34%)
Apr 08, 2021 4.600 4.782 4.600 4.710 1,044,713 +0.10(+2.17%)
Apr 07, 2021 4.740 4.750 4.510 4.610 1,001,725 -0.14(-2.95%)
Apr 06, 2021 4.700 4.860 4.600 4.750 1,146,167 +0.04(+0.85%)
Apr 05, 2021 4.730 4.930 4.650 4.710 1,504,449 -0.01(-0.21%)
Apr 01, 2021 4.570 4.760 4.530 4.720 1,175,300 +0.20(+4.42%)
Mar 31, 2021 4.300 4.685 4.263 4.520 1,481,017 +0.20(+4.63%)
Mar 30, 2021 4.310 4.330 4.080 4.320 923,586 -0.01(-0.23%)
Mar 29, 2021 4.270 4.340 4.160 4.330 1,023,008 -0.01(-0.23%)
Mar 26, 2021 4.270 4.350 4.132 4.340 723,300 +0.07(+1.64%)
Mar 25, 2021 4.070 4.280 4.040 4.270 890,871 +0.12(+2.89%)
Mar 24, 2021 4.400 4.470 4.140 4.150 961,801 -0.22(-5.03%)
Mar 23, 2021 4.630 4.630 4.340 4.370 888,728 -0.29(-6.22%)
Mar 22, 2021 4.720 4.750 4.530 4.660 765,718 -0.04(-0.85%)
Mar 19, 2021 4.460 4.710 4.435 4.700 1,331,800 +0.24(+5.38%)
Mar 18, 2021 4.520 4.609 4.360 4.460 1,339,959 -0.15(-3.25%)
Mar 17, 2021 4.480 4.630 4.370 4.610 1,110,749 +0.05(+1.10%)
Mar 16, 2021 4.870 4.880 4.490 4.560 1,337,020 -0.28(-5.79%)
Mar 15, 2021 4.600 4.860 4.510 4.840 1,701,128 +0.32(+7.08%)
Mar 12, 2021 4.430 4.520 4.250 4.520 1,295,000 +0.01(+0.22%)
Mar 11, 2021 4.290 4.520 4.245 4.510 1,420,891 +0.31(+7.38%)
Mar 10, 2021 4.370 4.520 4.170 4.200 1,956,074 +0.00(+0.00%)
Mar 09, 2021 4.100 4.340 4.040 4.200 1,495,354 +0.26(+6.60%)
Mar 08, 2021 4.080 4.180 3.910 3.940 1,720,501 -0.17(-4.14%)
Mar 05, 2021 4.080 4.120 3.710 4.110 2,946,400 +0.10(+2.49%)
Mar 04, 2021 4.050 4.175 3.820 4.010 2,953,930 -0.12(-2.91%)
Mar 03, 2021 4.360 4.400 3.970 4.130 3,807,264 -0.21(-4.84%)
Mar 02, 2021 4.810 4.950 4.340 4.340 4,010,136 -0.41(-8.63%)
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.