Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.178 6.285 6.178 6.246 803,208 +0.04(+0.62%)
Apr 29, 2021 6.294 6.304 6.169 6.207 708,299 -0.12(-1.83%)
Apr 28, 2021 6.275 6.342 6.265 6.323 525,373 +0.05(+0.77%)
Apr 27, 2021 6.198 6.333 6.198 6.275 447,631 +0.09(+1.40%)
Apr 26, 2021 6.256 6.299 6.188 6.188 524,945 -0.03(-0.47%)
Apr 23, 2021 6.121 6.265 6.111 6.217 626,112 +0.10(+1.57%)
Apr 22, 2021 6.198 6.217 6.101 6.121 516,697 -0.06(-0.94%)
Apr 21, 2021 6.053 6.188 6.014 6.178 673,637 +0.11(+1.75%)
Apr 20, 2021 6.140 6.150 6.015 6.072 626,051 -0.06(-0.94%)
Apr 19, 2021 6.188 6.236 6.121 6.130 648,430 -0.08(-1.24%)
Apr 16, 2021 6.246 6.256 6.188 6.207 409,178 +0.02(+0.31%)
Apr 15, 2021 6.227 6.227 6.125 6.188 373,935 +0.00(+0.00%)
Apr 14, 2021 6.227 6.299 6.188 6.188 662,433 -0.03(-0.47%)
Apr 13, 2021 6.130 6.236 6.111 6.217 658,487 +0.07(+1.10%)
Apr 12, 2021 6.121 6.207 6.092 6.150 1,429,474 +0.05(+0.79%)
Apr 09, 2021 6.169 6.178 6.101 6.101 500,682 -0.06(-0.94%)
Apr 08, 2021 6.130 6.159 6.053 6.159 475,994 +0.03(+0.47%)
Apr 07, 2021 6.169 6.193 6.092 6.130 694,105 -0.01(-0.16%)
Apr 06, 2021 6.101 6.150 6.044 6.140 1,268,337 +0.08(+1.27%)
Apr 05, 2021 6.150 6.150 6.024 6.063 998,099 -0.06(-0.94%)
Apr 01, 2021 6.005 6.121 5.995 6.121 737,744 +0.12(+1.93%)
Mar 31, 2021 6.044 6.072 5.986 6.005 1,332,785 -0.05(-0.80%)
Mar 30, 2021 5.947 6.072 5.889 6.053 1,009,446 +0.13(+2.11%)
Mar 29, 2021 5.994 6.083 5.928 5.928 1,223,963 -0.10(-1.72%)
Mar 26, 2021 6.022 6.050 5.975 6.031 1,055,653 +0.06(+0.94%)
Mar 25, 2021 5.947 6.003 5.806 5.975 1,439,840 +0.04(+0.63%)
Mar 24, 2021 6.050 6.154 5.937 5.937 1,148,838 -0.03(-0.47%)
Mar 23, 2021 6.078 6.107 5.918 5.966 1,515,037 -0.15(-2.46%)
Mar 22, 2021 6.107 6.267 6.088 6.116 1,385,883 +0.07(+1.09%)
Mar 19, 2021 5.900 6.050 5.862 6.050 2,972,365 +0.12(+2.06%)
Mar 18, 2021 6.031 6.041 5.881 5.928 723,642 -0.11(-1.87%)
Mar 17, 2021 5.975 6.041 5.956 6.041 571,102 +0.07(+1.10%)
Mar 16, 2021 5.984 6.003 5.895 5.975 749,709 -0.01(-0.16%)
Mar 15, 2021 5.975 6.013 5.904 5.984 772,063 +0.03(+0.47%)
Mar 12, 2021 5.994 6.097 5.947 5.956 1,105,390 -0.01(-0.16%)
Mar 11, 2021 5.871 5.975 5.787 5.966 713,279 +0.16(+2.76%)
Mar 10, 2021 5.674 5.820 5.655 5.806 714,413 +0.14(+2.49%)
Mar 09, 2021 5.721 5.721 5.589 5.664 1,260,482 -0.03(-0.50%)
Mar 08, 2021 5.533 5.730 5.533 5.693 1,225,611 +0.17(+3.07%)
Mar 05, 2021 5.636 5.683 5.326 5.523 1,427,092 -0.09(-1.68%)
Mar 04, 2021 5.636 5.730 5.561 5.617 1,228,467 -0.02(-0.33%)
Mar 03, 2021 5.495 5.815 5.495 5.636 1,584,624 +0.15(+2.74%)
Mar 02, 2021 5.363 5.542 5.363 5.486 1,360,572 +0.03(+0.52%)
Mar 01, 2021 5.457 5.617 5.420 5.457 915,152 +0.07(+1.22%)
Feb 26, 2021 5.401 5.514 5.335 5.392 1,057,353 +0.00(+0.00%)
Feb 25, 2021 5.589 5.693 5.382 5.392 1,837,144 -0.15(-2.72%)
Feb 24, 2021 5.429 5.618 5.429 5.542 1,262,175 +0.10(+1.90%)
Feb 23, 2021 5.467 5.533 5.410 5.439 1,535,191 -0.04(-0.69%)
Feb 22, 2021 5.316 5.495 5.307 5.476 900,689 +0.14(+2.65%)
Feb 19, 2021 5.279 5.424 5.279 5.335 685,807 +0.07(+1.25%)
Feb 18, 2021 5.401 5.420 5.269 5.269 650,250 -0.14(-2.61%)
Feb 17, 2021 5.552 5.589 5.401 5.410 699,528 -0.12(-2.21%)
Feb 16, 2021 5.514 5.580 5.504 5.533 678,023 +0.07(+1.20%)
Feb 12, 2021 5.420 5.486 5.393 5.467 518,421 +0.05(+0.87%)
Feb 11, 2021 5.467 5.580 5.377 5.420 867,223 -0.05(-0.86%)
Feb 10, 2021 5.448 5.514 5.429 5.467 582,227 +0.02(+0.35%)
Feb 09, 2021 5.457 5.495 5.420 5.448 803,970 +0.00(+0.00%)
Feb 08, 2021 5.486 5.495 5.415 5.448 940,471 -0.02(-0.34%)
Feb 05, 2021 5.354 5.481 5.335 5.467 1,535,814 +0.23(+4.31%)
Feb 04, 2021 5.100 5.260 5.100 5.241 1,123,570 +0.13(+2.58%)
Feb 03, 2021 5.138 5.194 5.072 5.109 801,217 -0.01(-0.18%)
Feb 02, 2021 5.109 5.232 5.090 5.119 816,794 +0.03(+0.55%)
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.