Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.560 5.649 5.410 5.428 27,017,510 -0.27(-4.81%)
Apr 29, 2021 5.772 5.772 5.560 5.702 25,676,922 -0.02(-0.31%)
Apr 28, 2021 5.596 5.755 5.588 5.719 20,838,872 +0.14(+2.54%)
Apr 27, 2021 5.543 5.631 5.512 5.578 27,261,110 +0.01(+0.16%)
Apr 26, 2021 5.436 5.578 5.392 5.569 27,284,156 +0.17(+3.11%)
Apr 23, 2021 5.428 5.485 5.251 5.401 40,765,920 +0.01(+0.16%)
Apr 22, 2021 5.277 5.419 5.171 5.392 30,644,304 +0.15(+2.87%)
Apr 21, 2021 5.101 5.242 5.021 5.242 11,484,386 +0.13(+2.60%)
Apr 20, 2021 5.189 5.189 5.056 5.109 28,039,260 -0.07(-1.37%)
Apr 19, 2021 5.092 5.251 5.056 5.180 27,116,584 +0.04(+0.69%)
Apr 16, 2021 5.074 5.171 4.959 5.145 23,256,220 +0.05(+1.04%)
Apr 15, 2021 5.127 5.154 5.021 5.092 21,651,594 +0.08(+1.59%)
Apr 14, 2021 4.933 5.080 4.928 5.012 23,562,948 +0.08(+1.61%)
Apr 13, 2021 4.756 4.994 4.738 4.933 32,562,536 +0.15(+3.14%)
Apr 12, 2021 4.897 4.906 4.729 4.782 21,636,950 -0.06(-1.28%)
Apr 09, 2021 4.782 4.862 4.743 4.844 22,972,164 +0.00(+0.00%)
Apr 08, 2021 4.871 4.915 4.782 4.844 24,738,406 +0.05(+1.11%)
Apr 07, 2021 4.773 4.888 4.712 4.791 37,455,624 +0.08(+1.69%)
Apr 06, 2021 4.588 4.747 4.588 4.712 26,247,424 +0.16(+3.50%)
Apr 05, 2021 4.641 4.693 4.517 4.552 29,487,018 +0.04(+0.78%)
Apr 01, 2021 4.738 4.765 4.485 4.517 27,029,276 -0.20(-4.31%)
Mar 31, 2021 4.570 4.729 4.570 4.720 29,068,548 +0.21(+4.71%)
Mar 30, 2021 4.438 4.544 4.358 4.508 21,607,956 +0.09(+2.00%)
Mar 29, 2021 4.367 4.491 4.349 4.420 30,515,062 +0.02(+0.40%)
Mar 26, 2021 4.340 4.486 4.252 4.402 23,230,654 +0.18(+4.18%)
Mar 25, 2021 4.172 4.283 4.093 4.225 24,135,780 +0.05(+1.27%)
Mar 24, 2021 4.261 4.349 4.155 4.172 13,906,335 -0.06(-1.46%)
Mar 23, 2021 4.411 4.446 4.181 4.234 16,114,549 -0.19(-4.20%)
Mar 22, 2021 4.385 4.464 4.305 4.420 13,437,201 -0.15(-3.29%)
Mar 19, 2021 4.561 4.632 4.446 4.570 16,799,164 +0.09(+1.97%)
Mar 18, 2021 4.614 4.685 4.464 4.482 13,551,529 -0.10(-2.12%)
Mar 17, 2021 4.455 4.641 4.455 4.579 13,119,531 +0.06(+1.37%)
Mar 16, 2021 4.526 4.579 4.438 4.517 12,987,546 +0.07(+1.59%)
Mar 15, 2021 4.340 4.446 4.261 4.446 9,759,387 +0.11(+2.44%)
Mar 12, 2021 4.420 4.464 4.308 4.340 9,622,405 -0.09(-1.94%)
Mar 11, 2021 4.365 4.435 4.294 4.426 15,263,427 +0.27(+6.57%)
Mar 10, 2021 4.110 4.180 4.030 4.154 11,377,886 +0.03(+0.64%)
Mar 09, 2021 4.039 4.259 3.953 4.127 16,550,975 +0.06(+1.52%)
Mar 08, 2021 4.286 4.356 4.048 4.066 14,334,660 -0.24(-5.52%)
Mar 05, 2021 4.180 4.312 4.127 4.303 12,177,417 +0.15(+3.60%)
Mar 04, 2021 4.294 4.382 4.110 4.154 15,144,021 -0.04(-1.05%)
Mar 03, 2021 4.171 4.250 4.022 4.198 11,862,648 +0.01(+0.21%)
Mar 02, 2021 4.057 4.224 4.023 4.189 11,772,959 +0.03(+0.63%)
Mar 01, 2021 4.171 4.286 4.083 4.162 9,402,773 +0.13(+3.28%)
Feb 26, 2021 4.198 4.198 4.008 4.030 10,247,945 -0.10(-2.35%)
Feb 25, 2021 4.418 4.444 4.092 4.127 9,478,087 -0.28(-6.39%)
Feb 24, 2021 4.294 4.435 4.277 4.409 16,074,833 +0.25(+5.92%)
Feb 23, 2021 4.004 4.171 3.916 4.162 9,117,856 +0.17(+4.18%)
Feb 22, 2021 3.784 4.110 3.758 3.995 9,752,935 -0.08(-1.94%)
Feb 19, 2021 3.978 4.074 3.978 4.074 8,784,959 +0.14(+3.58%)
Feb 18, 2021 3.995 4.013 3.898 3.934 4,860,962 -0.02(-0.45%)
Feb 17, 2021 4.004 4.039 3.934 3.951 6,037,762 -0.06(-1.53%)
Feb 16, 2021 4.004 4.066 3.978 4.013 3,113,003 +0.05(+1.33%)
Feb 12, 2021 3.907 3.986 3.872 3.960 4,064,290 +0.03(+0.67%)
Feb 11, 2021 3.951 4.004 3.890 3.934 5,675,193 +0.09(+2.29%)
Feb 10, 2021 3.934 3.942 3.802 3.846 4,813,453 -0.11(-2.67%)
Feb 09, 2021 3.890 3.960 3.810 3.951 4,300,056 +0.01(+0.22%)
Feb 08, 2021 3.978 4.048 3.898 3.942 5,807,789 -0.01(-0.22%)
Feb 05, 2021 3.802 4.004 3.793 3.951 8,423,929 +0.20(+5.40%)
Feb 04, 2021 3.837 3.863 3.740 3.749 6,121,986 -0.09(-2.29%)
Feb 03, 2021 3.846 3.916 3.810 3.837 5,495,663 +0.07(+1.87%)
Feb 02, 2021 3.819 3.828 3.731 3.766 4,784,957 +0.03(+0.71%)
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.