Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 8.500 8.500 8.500 0 +0.52(+6.52%)
Jun 18, 2021 7.910 8.140 7.890 7.980 12,751,310 -0.05(-0.62%)
Jun 17, 2021 7.980 8.065 7.850 8.030 2,630,692 +0.07(+0.88%)
Jun 16, 2021 7.810 7.970 7.730 7.960 2,874,365 +0.12(+1.53%)
Jun 15, 2021 7.860 7.930 7.630 7.840 3,058,866 -0.06(-0.76%)
Jun 14, 2021 7.950 8.005 7.825 7.900 2,247,989 -0.04(-0.50%)
Jun 11, 2021 8.010 8.060 7.861 7.940 2,108,813 -0.10(-1.24%)
Jun 10, 2021 8.250 8.270 8.020 8.040 3,011,002 -0.15(-1.83%)
Jun 09, 2021 7.900 8.238 7.845 8.190 7,285,551 +0.26(+3.28%)
Jun 08, 2021 7.630 8.096 7.453 7.930 6,769,438 +0.38(+5.03%)
Jun 07, 2021 7.350 7.610 7.280 7.550 5,271,025 +0.23(+3.14%)
Jun 04, 2021 7.100 7.550 7.090 7.320 10,328,435 +0.31(+4.42%)
Jun 03, 2021 7.120 7.120 6.910 7.010 3,400,085 -0.13(-1.82%)
Jun 02, 2021 6.970 7.150 6.880 7.140 2,499,226 +0.19(+2.73%)
Jun 01, 2021 6.900 6.970 6.820 6.950 2,114,447 +0.08(+1.16%)
May 28, 2021 7.030 7.060 6.840 6.870 2,134,371 -0.15(-2.14%)
May 27, 2021 6.910 7.100 6.820 7.020 4,794,794 +0.23(+3.39%)
May 26, 2021 6.710 6.840 6.630 6.790 1,797,647 +0.11(+1.65%)
May 25, 2021 6.930 6.930 6.680 6.680 2,594,024 -0.14(-2.05%)
May 24, 2021 6.710 6.850 6.660 6.820 2,176,315 +0.14(+2.10%)
May 21, 2021 6.660 6.778 6.640 6.680 1,812,428 +0.15(+2.30%)
May 20, 2021 6.400 6.525 6.315 6.530 1,845,856 +0.12(+1.87%)
May 19, 2021 6.420 6.440 6.310 6.410 3,412,035 -0.13(-1.99%)
May 18, 2021 6.590 6.730 6.520 6.540 1,539,525 -0.01(-0.15%)
May 17, 2021 6.500 6.640 6.350 6.550 1,977,836 +0.03(+0.46%)
May 14, 2021 6.340 6.570 6.310 6.520 3,184,855 +0.27(+4.32%)
May 13, 2021 6.270 6.460 6.180 6.250 3,529,440 -0.01(-0.16%)
May 12, 2021 6.510 6.560 6.230 6.260 3,333,556 -0.25(-3.84%)
May 11, 2021 6.500 6.640 6.380 6.510 4,827,864 -0.09(-1.36%)
May 10, 2021 6.990 7.070 6.600 6.600 4,117,775 -0.40(-5.71%)
May 07, 2021 6.930 7.050 6.850 7.000 2,591,118 +0.12(+1.74%)
May 06, 2021 7.000 7.050 6.755 6.880 4,056,900 -0.14(-1.99%)
May 05, 2021 7.010 7.150 6.950 7.020 2,064,106 +0.02(+0.29%)
May 04, 2021 7.060 7.080 6.925 7.000 2,664,094 -0.11(-1.55%)
May 03, 2021 7.100 7.160 6.980 7.110 1,926,120 +0.11(+1.57%)
Apr 30, 2021 7.000 7.020 6.855 7.000 3,404,500 -0.02(-0.28%)
Apr 29, 2021 7.130 7.210 6.930 7.020 1,879,014 -0.10(-1.40%)
Apr 28, 2021 7.100 7.220 7.065 7.120 2,329,659 +0.01(+0.14%)
Apr 27, 2021 6.910 7.120 6.840 7.110 2,536,038 +0.21(+3.04%)
Apr 26, 2021 6.980 7.040 6.865 6.900 1,769,387 -0.01(-0.14%)
Apr 23, 2021 6.810 7.065 6.700 6.910 7,092,800 +0.17(+2.52%)
Apr 22, 2021 6.650 6.890 6.580 6.740 3,539,589 +0.18(+2.74%)
Apr 21, 2021 6.600 6.730 6.425 6.560 4,999,526 -0.09(-1.35%)
Apr 20, 2021 6.840 6.850 6.460 6.650 3,115,962 -0.19(-2.78%)
Apr 19, 2021 6.750 6.860 6.640 6.840 2,825,561 +0.04(+0.59%)
Apr 16, 2021 6.820 6.958 6.780 6.800 2,035,500 +0.04(+0.59%)
Apr 15, 2021 6.780 6.790 6.660 6.760 1,769,308 +0.06(+0.90%)
Apr 14, 2021 6.700 6.850 6.670 6.700 1,931,227 +0.01(+0.15%)
Apr 13, 2021 6.730 6.760 6.520 6.690 1,799,123 +0.02(+0.30%)
Apr 12, 2021 6.700 6.750 6.550 6.670 1,067,067 -0.05(-0.74%)
Apr 09, 2021 6.740 6.765 6.590 6.720 1,582,900 -0.04(-0.59%)
Apr 08, 2021 6.700 6.830 6.647 6.760 2,772,304 +0.06(+0.90%)
Apr 07, 2021 6.800 6.885 6.660 6.700 1,706,787 -0.10(-1.47%)
Apr 06, 2021 6.710 6.900 6.700 6.800 2,538,596 +0.09(+1.34%)
Apr 05, 2021 6.760 6.860 6.650 6.710 2,994,634 -0.01(-0.15%)
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.