Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 6.120 6.290 6.020 6.200 1,857,613 +0.21(+3.51%)
May 13, 2021 6.180 6.450 5.810 5.990 2,845,230 -0.09(-1.56%)
May 12, 2021 6.510 6.685 6.030 6.085 2,281,593 -0.54(-8.22%)
May 11, 2021 6.550 6.670 6.250 6.630 2,994,382 -0.23(-3.35%)
May 10, 2021 6.860 7.125 6.730 6.860 1,705,300 -0.05(-0.72%)
May 07, 2021 6.740 7.030 6.630 6.910 1,145,288 +0.17(+2.52%)
May 06, 2021 6.750 6.970 6.520 6.740 1,530,928 -0.06(-0.88%)
May 05, 2021 6.970 7.120 6.770 6.800 1,169,936 -0.12(-1.73%)
May 04, 2021 7.020 7.070 6.690 6.920 1,748,362 -0.24(-3.35%)
May 03, 2021 7.510 7.600 6.860 7.160 3,599,178 -0.23(-3.11%)
Apr 30, 2021 7.070 7.510 7.040 7.390 2,269,400 +0.25(+3.50%)
Apr 29, 2021 7.350 7.350 6.960 7.140 1,667,459 -0.15(-2.06%)
Apr 28, 2021 7.000 7.390 6.860 7.290 1,805,642 +0.26(+3.70%)
Apr 27, 2021 7.330 7.350 7.020 7.030 1,162,422 -0.26(-3.57%)
Apr 26, 2021 7.150 7.360 7.060 7.290 1,452,931 +0.18(+2.53%)
Apr 23, 2021 6.870 7.180 6.830 7.110 1,365,400 +0.28(+4.10%)
Apr 22, 2021 6.950 7.160 6.710 6.830 1,914,694 -0.02(-0.29%)
Apr 21, 2021 6.500 6.870 6.370 6.850 1,364,188 +0.26(+3.95%)
Apr 20, 2021 6.610 6.670 6.320 6.590 1,473,907 -0.09(-1.35%)
Apr 19, 2021 6.650 6.790 6.330 6.680 1,398,997 +0.03(+0.45%)
Apr 16, 2021 7.070 7.072 6.610 6.650 2,068,400 -0.40(-5.67%)
Apr 15, 2021 7.240 7.250 6.900 7.050 1,865,042 -0.19(-2.62%)
Apr 14, 2021 7.440 7.590 7.180 7.240 2,169,332 -0.20(-2.69%)
Apr 13, 2021 7.690 7.880 7.200 7.440 2,315,564 -0.24(-3.12%)
Apr 12, 2021 7.300 7.800 7.220 7.680 3,114,304 +0.37(+5.06%)
Apr 09, 2021 7.520 7.781 7.120 7.310 2,711,200 -0.19(-2.53%)
Apr 08, 2021 7.370 7.560 7.010 7.500 4,322,150 +0.31(+4.31%)
Apr 07, 2021 6.730 7.730 6.550 7.190 9,158,823 +0.54(+8.12%)
Apr 06, 2021 6.460 6.780 6.260 6.650 2,478,397 +0.21(+3.26%)
Apr 05, 2021 6.300 6.560 6.240 6.440 2,179,494 +0.22(+3.54%)
Apr 01, 2021 6.240 6.500 6.130 6.220 2,818,800 +0.30(+5.07%)
Mar 31, 2021 5.810 6.070 5.750 5.920 2,043,015 +0.28(+4.96%)
Mar 30, 2021 5.620 5.760 5.300 5.640 2,318,125 +0.04(+0.71%)
Mar 29, 2021 5.920 5.930 5.390 5.600 2,563,501 -0.31(-5.25%)
Mar 26, 2021 6.020 6.120 5.770 5.910 2,300,100 -0.09(-1.50%)
Mar 25, 2021 5.740 6.010 5.500 6.000 2,516,013 +0.20(+3.45%)
Mar 24, 2021 6.330 6.350 5.780 5.800 3,701,396 -0.64(-9.94%)
Mar 23, 2021 6.750 6.750 6.150 6.440 2,746,210 -0.22(-3.30%)
Mar 22, 2021 6.310 6.780 6.220 6.660 3,120,137 +0.35(+5.55%)
Mar 19, 2021 5.900 6.350 5.750 6.310 5,838,400 +0.57(+9.93%)
Mar 18, 2021 6.000 6.020 5.720 5.740 3,747,453 -0.27(-4.49%)
Mar 17, 2021 6.080 6.100 5.820 6.010 2,950,984 -0.20(-3.22%)
Mar 16, 2021 6.480 6.500 6.000 6.210 2,569,115 -0.29(-4.46%)
Mar 15, 2021 5.930 6.570 5.860 6.500 5,927,321 +0.64(+10.92%)
Mar 12, 2021 5.740 6.000 5.660 5.860 12,780,200 -0.92(-13.57%)
Mar 11, 2021 6.530 6.780 6.150 6.780 3,299,360 +0.46(+7.28%)
Mar 10, 2021 6.520 6.620 6.220 6.320 1,805,800 -0.03(-0.47%)
Mar 09, 2021 6.560 6.640 6.240 6.350 1,461,919 +0.31(+5.13%)
Mar 08, 2021 6.850 6.990 6.030 6.040 1,899,032 -0.87(-12.59%)
Mar 05, 2021 6.570 6.910 5.180 6.910 3,215,600 +0.24(+3.60%)
Mar 04, 2021 7.100 7.230 6.250 6.670 2,935,300 -0.49(-6.84%)
Mar 03, 2021 7.850 7.890 7.090 7.160 1,858,516 -0.58(-7.49%)
Mar 02, 2021 7.120 7.900 7.060 7.740 3,606,255 +0.57(+7.95%)
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.