Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.460 9.720 9.360 9.460 3,163,716 +0.16(+1.72%)
Mar 30, 2021 9.090 9.320 8.960 9.300 1,756,912 +0.14(+1.53%)
Mar 29, 2021 9.250 9.480 9.100 9.160 2,583,207 -0.13(-1.40%)
Mar 26, 2021 9.560 9.630 9.110 9.290 2,709,100 -0.22(-2.31%)
Mar 25, 2021 9.090 9.550 8.980 9.510 2,800,543 +0.25(+2.70%)
Mar 24, 2021 9.590 9.700 9.250 9.260 3,377,533 -0.28(-2.94%)
Mar 23, 2021 9.670 9.850 9.480 9.540 2,394,868 -0.21(-2.15%)
Mar 22, 2021 10.21 10.21 9.670 9.750 2,420,111 -0.40(-3.94%)
Mar 19, 2021 9.900 10.26 9.820 10.15 2,133,500 +0.36(+3.68%)
Mar 18, 2021 10.19 10.45 9.760 9.790 3,902,531 -0.44(-4.30%)
Mar 17, 2021 9.970 10.24 9.830 10.23 3,975,871 +0.04(+0.39%)
Mar 16, 2021 10.91 10.94 10.04 10.19 3,674,871 -0.48(-4.50%)
Mar 15, 2021 10.47 10.91 10.30 10.67 5,136,502 +0.33(+3.19%)
Mar 12, 2021 10.19 10.49 9.970 10.34 4,066,800 -0.14(-1.34%)
Mar 11, 2021 9.950 10.52 9.830 10.48 4,352,134 +0.75(+7.71%)
Mar 10, 2021 10.16 10.32 9.500 9.730 3,705,224 -0.23(-2.31%)
Mar 09, 2021 9.760 10.08 9.660 9.960 3,344,515 +0.52(+5.51%)
Mar 08, 2021 9.500 9.790 9.180 9.440 3,039,532 -0.04(-0.42%)
Mar 05, 2021 9.670 9.750 8.660 9.480 5,733,100 -0.16(-1.66%)
Mar 04, 2021 10.14 10.40 9.370 9.640 6,767,667 -0.67(-6.50%)
Mar 03, 2021 10.70 10.84 10.21 10.31 3,723,138 -0.31(-2.92%)
Mar 02, 2021 11.08 11.67 10.57 10.62 6,060,228 -0.41(-3.72%)
Mar 01, 2021 10.61 11.17 10.55 11.03 3,916,980 +0.58(+5.55%)
Feb 26, 2021 10.50 11.04 10.32 10.45 5,245,600 -0.34(-3.15%)
Feb 25, 2021 11.41 11.48 10.72 10.79 4,590,559 -0.62(-5.43%)
Feb 24, 2021 11.30 11.49 11.11 11.41 4,454,639 +0.28(+2.52%)
Feb 23, 2021 11.20 11.28 10.10 11.13 6,345,367 -0.56(-4.79%)
Feb 22, 2021 11.95 12.18 11.67 11.69 4,538,935 -0.61(-4.96%)
Feb 19, 2021 11.79 12.38 11.77 12.30 4,608,900 +0.58(+4.95%)
Feb 18, 2021 12.30 12.68 11.70 11.72 6,093,129 -0.76(-6.09%)
Feb 17, 2021 12.80 12.97 12.20 12.48 6,271,657 -0.71(-5.38%)
Feb 16, 2021 12.98 13.47 12.54 13.19 11,031,177 +0.92(+7.50%)
Feb 12, 2021 11.65 13.09 11.20 12.27 23,371,800 +0.12(+0.99%)
Feb 11, 2021 15.37 15.40 12.02 12.15 25,190,876 -3.40(-21.86%)
Feb 10, 2021 15.60 15.83 13.83 15.55 30,054,268 +1.96(+14.42%)
Feb 09, 2021 13.16 14.08 12.97 13.59 13,805,573 +0.77(+6.01%)
Feb 08, 2021 12.16 12.93 12.08 12.82 6,097,618 +0.81(+6.74%)
Feb 05, 2021 12.29 12.40 11.88 12.01 3,803,800 -0.18(-1.48%)
Feb 04, 2021 12.40 12.77 11.65 12.19 6,341,226 -0.06(-0.49%)
Feb 03, 2021 11.67 12.75 11.53 12.25 12,799,739 +0.90(+7.93%)
Feb 02, 2021 10.35 11.60 10.20 11.35 9,842,984 +1.15(+11.27%)
Feb 01, 2021 10.36 10.47 10.02 10.20 2,863,966 -0.15(-1.45%)
Jan 29, 2021 10.45 11.07 10.23 10.35 5,436,800 -0.13(-1.24%)
Jan 28, 2021 10.38 10.74 10.12 10.48 3,856,721 +0.14(+1.35%)
Jan 27, 2021 10.09 10.82 9.970 10.34 4,913,996 -0.04(-0.39%)
Jan 26, 2021 9.930 10.61 9.920 10.38 5,194,188 +0.47(+4.74%)
Jan 25, 2021 10.54 10.62 9.810 9.910 5,636,747 -0.74(-6.95%)
Jan 22, 2021 10.60 10.84 10.41 10.65 2,825,300 -0.09(-0.84%)
Jan 21, 2021 10.95 11.03 10.64 10.74 3,487,845 -0.21(-1.92%)
Jan 20, 2021 10.99 11.21 10.77 10.95 3,039,897 -0.14(-1.26%)
Jan 19, 2021 11.13 11.20 10.73 11.09 4,566,970 +0.16(+1.46%)
Jan 15, 2021 11.50 11.75 10.81 10.93 9,244,300 -0.33(-2.93%)
Jan 14, 2021 10.91 11.62 10.90 11.26 9,682,364 +0.56(+5.23%)
Jan 13, 2021 9.730 10.84 9.690 10.70 9,582,134 +0.94(+9.63%)
Jan 12, 2021 9.910 10.08 9.560 9.760 5,539,290 -0.04(-0.41%)
Jan 11, 2021 8.850 10.00 8.810 9.800 8,283,168 +0.74(+8.17%)
Jan 08, 2021 8.880 9.090 8.600 9.060 5,245,300 +0.25(+2.84%)
Jan 07, 2021 9.120 9.370 8.780 8.810 10,465,166 +0.16(+1.85%)
Jan 06, 2021 8.490 9.070 8.110 8.650 16,477,825 +1.13(+15.03%)
Jan 05, 2021 7.670 7.780 7.410 7.520 4,535,389 -0.09(-1.18%)
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.