Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 10.93 11.14 10.83 10.94 14,316,730 +0.00(+0.00%)
May 06, 2021 11.02 11.07 10.79 10.94 9,851,706 -0.04(-0.36%)
May 05, 2021 11.16 11.34 10.97 10.98 13,177,559 -0.34(-3.00%)
May 04, 2021 11.50 11.50 11.07 11.32 18,480,352 -0.11(-0.96%)
May 03, 2021 11.30 11.49 11.17 11.43 21,192,738 +0.11(+0.97%)
Apr 30, 2021 10.72 11.32 10.72 11.32 17,878,000 +0.53(+4.91%)
Apr 29, 2021 10.76 10.89 10.37 10.79 18,986,251 +0.00(+0.00%)
Apr 28, 2021 10.70 10.81 10.58 10.79 20,286,084 +0.15(+1.41%)
Apr 27, 2021 10.83 10.85 10.62 10.64 17,897,622 -0.16(-1.48%)
Apr 26, 2021 11.03 11.03 10.80 10.80 17,829,347 -0.17(-1.55%)
Apr 23, 2021 10.98 11.09 10.81 10.97 14,603,800 -0.02(-0.18%)
Apr 22, 2021 11.25 11.27 10.97 10.99 13,698,581 -0.16(-1.43%)
Apr 21, 2021 11.09 11.19 10.99 11.15 9,333,925 -0.05(-0.45%)
Apr 20, 2021 11.13 11.30 11.06 11.20 13,376,709 +0.00(+0.00%)
Apr 19, 2021 11.59 11.69 11.16 11.20 17,380,459 -0.38(-3.28%)
Apr 16, 2021 11.90 11.97 11.57 11.58 38,392,100 -0.29(-2.44%)
Apr 15, 2021 11.77 11.88 11.68 11.87 15,421,730 +0.08(+0.68%)
Apr 14, 2021 11.63 11.88 11.60 11.79 14,879,248 +0.13(+1.11%)
Apr 13, 2021 11.41 11.73 11.26 11.66 17,335,834 +0.08(+0.69%)
Apr 12, 2021 11.51 11.68 11.48 11.58 13,572,534 +0.07(+0.61%)
Apr 09, 2021 11.29 11.58 11.29 11.51 16,709,700 +0.22(+1.95%)
Apr 08, 2021 11.34 11.41 11.26 11.29 10,219,487 -0.05(-0.44%)
Apr 07, 2021 11.38 11.50 11.27 11.34 9,199,724 -0.10(-0.87%)
Apr 06, 2021 11.57 11.66 11.32 11.44 12,844,909 -0.22(-1.89%)
Apr 05, 2021 11.64 11.85 11.56 11.66 10,901,645 +0.16(+1.39%)
Apr 01, 2021 11.70 11.80 11.41 11.50 9,542,300 -0.21(-1.79%)
Mar 31, 2021 11.55 11.82 11.55 11.71 10,433,757 +0.22(+1.91%)
Mar 30, 2021 11.45 11.60 11.41 11.49 9,157,336 -0.02(-0.17%)
Mar 29, 2021 12.02 12.06 11.51 11.51 12,244,529 -0.56(-4.64%)
Mar 26, 2021 11.86 12.08 11.78 12.07 14,322,200 +0.18(+1.51%)
Mar 25, 2021 11.33 11.92 11.29 11.89 18,825,614 +0.58(+5.13%)
Mar 24, 2021 10.96 11.76 10.92 11.31 30,566,876 +0.39(+3.57%)
Mar 23, 2021 11.13 11.19 10.89 10.92 8,775,664 -0.19(-1.71%)
Mar 22, 2021 11.18 11.26 11.03 11.11 9,973,062 -0.15(-1.33%)
Mar 19, 2021 11.37 11.58 11.19 11.26 37,466,400 -0.04(-0.35%)
Mar 18, 2021 11.71 11.74 11.26 11.30 17,139,809 -0.52(-4.40%)
Mar 17, 2021 11.80 11.88 11.68 11.82 13,394,611 -0.05(-0.42%)
Mar 16, 2021 11.80 11.89 11.57 11.87 11,311,140 +0.02(+0.17%)
Mar 15, 2021 11.61 11.85 11.57 11.85 15,950,911 +0.34(+2.95%)
Mar 12, 2021 11.46 11.62 11.40 11.51 10,280,500 +0.06(+0.52%)
Mar 11, 2021 11.46 11.65 11.38 11.45 34,907,050 -0.01(-0.09%)
Mar 10, 2021 11.42 11.50 11.36 11.46 11,979,414 +0.12(+1.06%)
Mar 09, 2021 11.33 11.44 11.11 11.34 9,740,675 +0.18(+1.61%)
Mar 08, 2021 10.88 11.33 10.81 11.16 17,456,382 +0.31(+2.86%)
Mar 05, 2021 10.70 10.89 10.32 10.85 20,816,598 +0.12(+1.12%)
Mar 04, 2021 10.91 10.91 10.52 10.73 11,659,386 -0.02(-0.19%)
Mar 03, 2021 10.90 10.94 10.70 10.75 12,403,049 -0.13(-1.19%)
Mar 02, 2021 10.99 11.04 10.76 10.88 11,067,837 -0.09(-0.82%)
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.