Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 12.22 12.42 12.13 12.38 267,766 +0.15(+1.21%)
May 27, 2021 12.24 12.31 12.13 12.23 408,453 +0.06(+0.50%)
May 26, 2021 11.93 12.26 11.88 12.17 380,180 +0.25(+2.12%)
May 25, 2021 12.24 12.38 11.91 11.92 824,881 -0.27(-2.21%)
May 24, 2021 12.22 12.33 11.66 12.19 1,157,018 -0.04(-0.36%)
May 21, 2021 12.78 12.78 12.07 12.23 1,108,701 -0.48(-3.76%)
May 20, 2021 12.68 12.73 12.60 12.71 309,292 +0.03(+0.21%)
May 19, 2021 12.53 12.69 12.42 12.68 251,669 +0.07(+0.55%)
May 18, 2021 12.75 12.77 12.60 12.61 234,897 -0.10(-0.75%)
May 17, 2021 12.56 12.72 12.47 12.71 190,837 +0.04(+0.34%)
May 14, 2021 12.47 12.70 12.40 12.67 299,343 +0.29(+2.32%)
May 13, 2021 12.07 12.48 12.07 12.38 334,549 +0.25(+2.08%)
May 12, 2021 12.90 12.90 12.05 12.13 893,292 -0.63(-4.97%)
May 11, 2021 12.78 12.90 12.49 12.76 453,851 -0.14(-1.08%)
May 10, 2021 13.14 13.27 12.87 12.90 463,247 -0.20(-1.53%)
May 07, 2021 12.84 13.20 12.80 13.10 579,780 +0.30(+2.38%)
May 06, 2021 12.73 12.82 12.63 12.80 342,975 +0.11(+0.89%)
May 05, 2021 12.56 12.72 12.46 12.68 268,463 +0.16(+1.25%)
May 04, 2021 12.60 12.68 12.45 12.53 171,194 -0.08(-0.62%)
May 03, 2021 12.73 12.75 12.57 12.60 282,429 -0.03(-0.21%)
Apr 30, 2021 12.77 12.80 12.58 12.63 257,230 -0.19(-1.49%)
Apr 29, 2021 12.73 12.84 12.67 12.82 228,647 +0.18(+1.44%)
Apr 28, 2021 12.61 12.72 12.56 12.64 136,441 +0.05(+0.41%)
Apr 27, 2021 12.47 12.72 12.47 12.59 224,074 +0.12(+0.98%)
Apr 26, 2021 12.42 12.54 12.42 12.47 149,474 +0.04(+0.35%)
Apr 23, 2021 12.40 12.47 12.34 12.42 195,568 +0.10(+0.78%)
Apr 22, 2021 12.53 12.54 12.30 12.33 226,563 -0.20(-1.60%)
Apr 21, 2021 12.21 12.53 12.18 12.53 337,479 +0.31(+2.56%)
Apr 20, 2021 12.40 12.50 12.19 12.21 202,222 -0.17(-1.40%)
Apr 19, 2021 12.49 12.56 12.38 12.39 185,057 -0.07(-0.56%)
Apr 16, 2021 12.38 12.51 12.38 12.46 257,575 +0.13(+1.06%)
Apr 15, 2021 12.33 12.38 12.24 12.33 179,874 +0.01(+0.07%)
Apr 14, 2021 12.33 12.46 12.22 12.32 242,436 -0.01(-0.07%)
Apr 13, 2021 12.49 12.53 12.31 12.33 273,427 -0.21(-1.66%)
Apr 12, 2021 12.54 12.60 12.43 12.53 243,450 +0.04(+0.35%)
Apr 09, 2021 12.39 12.51 12.34 12.49 248,257 +0.10(+0.84%)
Apr 08, 2021 12.45 12.45 12.29 12.39 257,028 -0.06(-0.49%)
Apr 07, 2021 12.37 12.57 12.29 12.45 312,577 +0.11(+0.92%)
Apr 06, 2021 12.30 12.37 12.22 12.33 352,362 +0.07(+0.57%)
Apr 05, 2021 12.07 12.34 12.07 12.27 457,430 +0.21(+1.73%)
Apr 01, 2021 11.98 12.09 11.93 12.06 423,119 +0.13(+1.09%)
Mar 31, 2021 12.05 12.13 11.93 11.93 339,051 -0.05(-0.44%)
Mar 30, 2021 11.86 12.05 11.86 11.98 242,721 +0.13(+1.10%)
Mar 29, 2021 11.90 12.12 11.76 11.85 284,068 -0.03(-0.29%)
Mar 26, 2021 11.86 11.99 11.78 11.88 274,947 +0.04(+0.37%)
Mar 25, 2021 11.75 11.92 11.48 11.84 520,189 +0.28(+2.41%)
Mar 24, 2021 11.84 11.98 11.52 11.56 400,180 -0.16(-1.34%)
Mar 23, 2021 11.87 11.96 11.66 11.72 531,301 -0.24(-2.03%)
Mar 22, 2021 12.00 12.13 11.81 11.96 579,770 -0.06(-0.51%)
Mar 19, 2021 12.19 12.30 11.96 12.02 1,422,821 -0.06(-0.50%)
Mar 18, 2021 12.42 12.63 12.05 12.08 1,019,416 -0.55(-4.34%)
Mar 17, 2021 12.52 12.66 12.44 12.63 997,921 +0.11(+0.88%)
Mar 16, 2021 12.67 12.67 12.22 12.52 565,877 -0.09(-0.74%)
Mar 15, 2021 12.30 12.67 12.27 12.61 535,164 +0.34(+2.76%)
Mar 12, 2021 12.30 12.49 12.20 12.27 443,623 +0.09(+0.77%)
Mar 11, 2021 12.11 12.20 12.03 12.18 421,997 +0.04(+0.35%)
Mar 10, 2021 12.13 12.24 12.03 12.14 337,427 +0.07(+0.56%)
Mar 09, 2021 12.10 12.32 11.96 12.07 402,270 -0.03(-0.21%)
Mar 08, 2021 11.99 12.11 11.80 12.10 405,176 +0.22(+1.86%)
Mar 05, 2021 11.79 11.95 11.48 11.88 471,327 +0.00(+0.00%)
Mar 04, 2021 12.13 12.25 11.65 11.88 423,678 -0.25(-2.10%)
Mar 03, 2021 12.14 12.34 12.12 12.13 343,351 +0.06(+0.49%)
Mar 02, 2021 11.96 12.18 11.93 12.07 340,428 +0.14(+1.14%)
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.