Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.815 9.815 9.706 9.753 561,376 -0.10(-1.03%)
Apr 29, 2021 9.854 9.862 9.800 9.854 655,836 -0.02(-0.16%)
Apr 28, 2021 9.846 9.889 9.823 9.870 459,566 +0.12(+1.28%)
Apr 27, 2021 9.776 9.776 9.722 9.745 378,384 +0.03(+0.32%)
Apr 26, 2021 9.753 9.753 9.698 9.714 650,165 -0.03(-0.32%)
Apr 23, 2021 9.706 9.768 9.667 9.745 974,996 +0.05(+0.56%)
Apr 22, 2021 9.636 9.729 9.597 9.690 1,107,893 -0.20(-2.05%)
Apr 21, 2021 9.838 9.893 9.831 9.893 788,450 +0.02(+0.24%)
Apr 20, 2021 9.831 9.885 9.807 9.870 894,964 +0.02(+0.24%)
Apr 19, 2021 9.831 9.854 9.745 9.846 755,881 +0.13(+1.36%)
Apr 16, 2021 9.675 9.722 9.644 9.714 435,699 +0.13(+1.38%)
Apr 15, 2021 9.597 9.628 9.542 9.581 988,105 +0.01(+0.08%)
Apr 14, 2021 9.519 9.589 9.511 9.574 712,698 +0.00(+0.00%)
Apr 13, 2021 9.457 9.589 9.457 9.574 683,932 -0.06(-0.65%)
Apr 12, 2021 9.636 9.690 9.605 9.636 824,506 -0.10(-1.04%)
Apr 09, 2021 9.698 9.737 9.690 9.737 466,765 -0.05(-0.48%)
Apr 08, 2021 9.776 9.815 9.737 9.784 1,132,678 +0.05(+0.56%)
Apr 07, 2021 9.784 9.792 9.722 9.729 614,054 +0.05(+0.56%)
Apr 06, 2021 9.683 9.714 9.667 9.675 536,740 -0.12(-1.19%)
Apr 05, 2021 9.667 9.792 9.667 9.792 422,502 +0.16(+1.70%)
Apr 01, 2021 9.597 9.655 9.558 9.628 624,279 +0.02(+0.24%)
Mar 31, 2021 9.613 9.659 9.597 9.605 621,329 -0.10(-1.04%)
Mar 30, 2021 9.698 9.714 9.652 9.706 1,266,044 -0.05(-0.48%)
Mar 29, 2021 9.714 9.792 9.698 9.753 823,783 +0.09(+0.89%)
Mar 26, 2021 9.652 9.675 9.601 9.667 605,665 +0.07(+0.73%)
Mar 25, 2021 9.550 9.620 9.523 9.597 975,084 -0.05(-0.48%)
Mar 24, 2021 9.605 9.667 9.581 9.644 1,019,974 -0.09(-0.96%)
Mar 23, 2021 9.729 9.815 9.729 9.737 504,313 -0.05(-0.56%)
Mar 22, 2021 9.722 9.811 9.690 9.792 788,371 +0.09(+0.96%)
Mar 19, 2021 9.768 9.800 9.667 9.698 1,443,687 -0.02(-0.24%)
Mar 18, 2021 9.737 9.800 9.718 9.722 786,193 -0.05(-0.56%)
Mar 17, 2021 9.667 9.784 9.644 9.776 656,243 +0.10(+1.05%)
Mar 16, 2021 9.659 9.698 9.620 9.675 659,632 -0.01(-0.08%)
Mar 15, 2021 9.698 9.714 9.613 9.683 1,141,352 +0.09(+0.89%)
Mar 12, 2021 9.550 9.613 9.542 9.597 716,066 +0.05(+0.49%)
Mar 11, 2021 9.504 9.558 9.465 9.550 810,046 +0.02(+0.16%)
Mar 10, 2021 9.465 9.535 9.433 9.535 1,096,239 +0.26(+2.86%)
Mar 09, 2021 9.317 9.332 9.215 9.270 876,920 +0.05(+0.51%)
Mar 08, 2021 9.208 9.270 9.198 9.223 965,045 -0.03(-0.34%)
Mar 05, 2021 9.184 9.270 9.137 9.254 799,252 +0.12(+1.28%)
Mar 04, 2021 9.184 9.239 9.044 9.137 1,594,553 +0.05(+0.60%)
Mar 03, 2021 9.044 9.130 9.005 9.083 967,316 -0.06(-0.68%)
Mar 02, 2021 9.075 9.161 9.036 9.145 798,753 +0.09(+0.95%)
Mar 01, 2021 9.067 9.098 9.044 9.060 1,218,403 +0.05(+0.52%)
Feb 26, 2021 9.114 9.122 9.005 9.013 1,094,255 -0.25(-2.69%)
Feb 25, 2021 9.356 9.418 9.235 9.262 886,559 -0.03(-0.34%)
Feb 24, 2021 9.169 9.317 9.169 9.293 781,945 -0.03(-0.33%)
Feb 23, 2021 9.285 9.371 9.223 9.324 1,312,116 +0.10(+1.10%)
Feb 22, 2021 9.161 9.262 9.153 9.223 1,487,419 +0.08(+0.85%)
Feb 19, 2021 9.348 9.348 9.137 9.145 1,522,765 -0.07(-0.76%)
Feb 18, 2021 9.184 9.254 9.137 9.215 1,159,109 -0.27(-2.87%)
Feb 17, 2021 9.379 9.496 9.348 9.488 1,465,934 +0.11(+1.16%)
Feb 16, 2021 9.340 9.379 9.324 9.379 677,643 +0.12(+1.35%)
Feb 12, 2021 9.215 9.262 9.192 9.254 473,569 +0.02(+0.17%)
Feb 11, 2021 9.278 9.285 9.184 9.239 830,510 -0.12(-1.33%)
Feb 10, 2021 9.371 9.410 9.293 9.363 1,131,340 +0.12(+1.26%)
Feb 09, 2021 9.208 9.250 9.172 9.246 1,439,127 +0.00(+0.00%)
Feb 08, 2021 9.324 9.348 9.223 9.246 1,419,458 -0.05(-0.59%)
Feb 05, 2021 9.246 9.317 9.200 9.301 1,170,380 +0.08(+0.84%)
Feb 04, 2021 9.145 9.235 9.130 9.223 663,668 -0.08(-0.84%)
Feb 03, 2021 9.153 9.317 9.098 9.301 1,322,573 +0.12(+1.27%)
Feb 02, 2021 9.161 9.208 9.122 9.184 900,913 -0.01(-0.08%)
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.