Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.816 8.089 7.807 7.948 3,677,033 +0.14(+1.81%)
Mar 30, 2021 7.816 7.892 7.642 7.807 3,311,937 -0.03(-0.36%)
Mar 29, 2021 7.760 7.995 7.722 7.835 3,916,938 +0.10(+1.34%)
Mar 26, 2021 7.562 7.774 7.553 7.732 3,696,081 +0.19(+2.50%)
Mar 25, 2021 7.261 7.562 7.148 7.543 3,443,033 +0.24(+3.35%)
Mar 24, 2021 7.355 7.440 7.242 7.298 4,390,909 -0.03(-0.39%)
Mar 23, 2021 7.449 7.487 7.242 7.327 4,860,991 -0.20(-2.63%)
Mar 22, 2021 7.534 7.571 7.430 7.524 2,642,839 +0.04(+0.50%)
Mar 19, 2021 7.506 7.534 7.374 7.487 3,724,539 -0.01(-0.13%)
Mar 18, 2021 7.694 7.760 7.440 7.496 2,832,820 -0.24(-3.16%)
Mar 17, 2021 7.760 7.769 7.534 7.741 2,986,299 -0.07(-0.90%)
Mar 16, 2021 7.755 7.887 7.643 7.812 2,744,322 +0.08(+0.97%)
Mar 15, 2021 7.793 7.868 7.680 7.737 3,383,311 -0.07(-0.84%)
Mar 12, 2021 7.905 7.924 7.718 7.802 2,780,745 -0.23(-2.92%)
Mar 11, 2021 8.102 8.140 7.680 8.037 5,824,657 +0.60(+8.07%)
Mar 10, 2021 7.240 7.493 7.221 7.437 4,774,565 +0.30(+4.21%)
Mar 09, 2021 7.249 7.352 7.127 7.136 3,930,178 +0.00(+0.00%)
Mar 08, 2021 7.127 7.230 6.874 7.136 9,741,450 +0.35(+5.11%)
Mar 05, 2021 6.555 6.864 6.452 6.789 6,773,834 +0.35(+5.39%)
Mar 04, 2021 6.677 6.686 6.311 6.442 6,093,324 -0.19(-2.83%)
Mar 03, 2021 6.780 6.921 6.593 6.630 7,883,574 -0.10(-1.53%)
Mar 02, 2021 7.136 7.202 6.724 6.733 8,477,434 -0.53(-7.24%)
Mar 01, 2021 7.230 7.362 7.015 7.258 8,133,481 +0.12(+1.71%)
Feb 26, 2021 7.915 8.159 7.127 7.136 16,358,912 -1.75(-19.73%)
Feb 25, 2021 9.518 9.603 8.824 8.890 4,812,332 -0.72(-7.51%)
Feb 24, 2021 9.218 9.668 9.115 9.612 5,196,061 +0.32(+3.43%)
Feb 23, 2021 9.124 9.350 8.853 9.293 4,286,176 +0.18(+1.95%)
Feb 22, 2021 9.115 9.368 9.040 9.115 3,628,099 +0.04(+0.41%)
Feb 19, 2021 8.806 9.185 8.759 9.078 3,523,891 +0.27(+3.09%)
Feb 18, 2021 8.806 9.124 8.740 8.806 3,668,970 -0.02(-0.21%)
Feb 17, 2021 8.665 8.890 8.599 8.824 5,432,528 +0.08(+0.86%)
Feb 16, 2021 8.759 8.778 8.571 8.749 3,087,669 +0.00(+0.00%)
Feb 12, 2021 8.674 8.787 8.637 8.749 1,192,296 +0.07(+0.76%)
Feb 11, 2021 8.768 8.871 8.562 8.684 2,160,323 -0.08(-0.86%)
Feb 10, 2021 8.965 9.124 8.731 8.759 2,967,626 -0.10(-1.16%)
Feb 09, 2021 8.759 8.956 8.618 8.862 1,902,801 +0.07(+0.75%)
Feb 08, 2021 8.815 8.853 8.703 8.796 1,626,605 +0.08(+0.86%)
Feb 05, 2021 8.796 9.040 8.693 8.721 2,770,188 -0.07(-0.75%)
Feb 04, 2021 8.712 8.871 8.562 8.787 2,828,371 +0.11(+1.30%)
Feb 03, 2021 8.327 8.712 8.252 8.674 2,627,092 +0.34(+4.05%)
Feb 02, 2021 8.346 8.506 8.102 8.337 4,686,700 +0.05(+0.57%)
Feb 01, 2021 8.506 8.552 8.140 8.290 4,581,499 -0.18(-2.10%)
Jan 29, 2021 9.003 9.040 8.402 8.468 5,211,511 -0.56(-6.23%)
Jan 28, 2021 9.537 9.622 8.834 9.031 6,243,906 -0.54(-5.68%)
Jan 27, 2021 9.181 9.987 8.862 9.575 13,622,654 +0.23(+2.41%)
Jan 26, 2021 8.393 9.584 8.290 9.350 9,691,072 +1.00(+12.02%)
Jan 25, 2021 8.440 8.543 8.215 8.346 3,859,184 -0.09(-1.11%)
Jan 22, 2021 8.440 8.496 8.374 8.440 2,994,230 -0.12(-1.42%)
Jan 21, 2021 8.646 8.674 8.402 8.562 3,741,008 -0.08(-0.87%)
Jan 20, 2021 8.384 8.665 8.365 8.637 3,518,658 +0.32(+3.83%)
Jan 19, 2021 8.262 8.346 8.187 8.318 2,631,782 +0.08(+1.03%)
Jan 15, 2021 8.337 8.431 8.112 8.234 3,540,952 -0.22(-2.55%)
Jan 14, 2021 8.299 8.562 8.196 8.449 3,521,246 +0.25(+3.09%)
Jan 13, 2021 8.440 8.459 8.149 8.196 3,916,438 -0.20(-2.35%)
Jan 12, 2021 8.112 8.421 8.046 8.393 3,919,161 +0.33(+4.07%)
Jan 11, 2021 8.252 8.281 7.859 8.065 4,780,708 -0.22(-2.60%)
Jan 08, 2021 7.971 8.806 7.919 8.281 13,479,742 +0.40(+5.12%)
Jan 07, 2021 7.765 7.896 7.615 7.877 3,050,353 +0.15(+1.94%)
Jan 06, 2021 7.624 7.924 7.558 7.727 3,585,590 +0.18(+2.36%)
Jan 05, 2021 7.352 7.558 7.305 7.549 2,949,100 +0.20(+2.68%)
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.