Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.720 6.790 6.670 6.760 68,909 +0.07(+1.05%)
May 27, 2021 6.740 6.880 6.660 6.690 266,153 +0.02(+0.30%)
May 26, 2021 6.510 6.700 6.480 6.670 84,508 +0.16(+2.46%)
May 25, 2021 6.750 6.830 6.490 6.510 120,632 -0.22(-3.27%)
May 24, 2021 6.720 6.740 6.610 6.730 113,540 +0.01(+0.15%)
May 21, 2021 6.670 6.740 6.600 6.720 146,100 +0.11(+1.66%)
May 20, 2021 6.520 6.700 6.475 6.610 102,795 +0.09(+1.38%)
May 19, 2021 6.430 6.570 6.360 6.520 97,692 +0.02(+0.31%)
May 18, 2021 6.570 6.610 6.500 6.500 126,847 -0.09(-1.37%)
May 17, 2021 6.470 6.620 6.460 6.590 80,637 +0.12(+1.85%)
May 14, 2021 6.410 6.490 6.345 6.470 115,931 +0.12(+1.89%)
May 13, 2021 6.240 6.380 6.228 6.350 92,079 +0.12(+1.93%)
May 12, 2021 6.260 6.340 6.200 6.230 119,467 -0.09(-1.42%)
May 11, 2021 6.330 6.350 6.220 6.320 89,192 -0.09(-1.40%)
May 10, 2021 6.760 6.760 6.380 6.410 103,849 -0.08(-1.23%)
May 07, 2021 6.420 6.510 6.415 6.490 408,562 +0.04(+0.62%)
May 06, 2021 6.420 6.480 6.340 6.450 119,503 +0.02(+0.31%)
May 05, 2021 6.320 6.470 6.250 6.430 128,090 +0.15(+2.39%)
May 04, 2021 6.280 6.320 6.220 6.280 300,649 -0.05(-0.79%)
May 03, 2021 6.200 6.350 6.180 6.330 216,515 +0.16(+2.59%)
Apr 30, 2021 6.110 6.220 6.090 6.170 161,500 -0.01(-0.16%)
Apr 29, 2021 6.230 6.250 6.110 6.180 69,627 -0.04(-0.64%)
Apr 28, 2021 6.320 6.320 6.150 6.220 66,516 -0.08(-1.27%)
Apr 27, 2021 6.350 6.420 6.260 6.300 86,295 -0.05(-0.79%)
Apr 26, 2021 6.100 6.400 6.060 6.350 160,615 +0.26(+4.27%)
Apr 23, 2021 6.110 6.175 6.060 6.090 121,000 -0.02(-0.33%)
Apr 22, 2021 6.350 6.350 6.080 6.110 171,065 -0.24(-3.78%)
Apr 21, 2021 6.320 6.430 6.260 6.350 73,745 +0.05(+0.79%)
Apr 20, 2021 6.270 6.340 6.120 6.300 205,047 +0.01(+0.16%)
Apr 19, 2021 6.360 6.570 6.250 6.290 135,890 -0.12(-1.87%)
Apr 16, 2021 6.460 6.570 6.310 6.410 116,800 -0.11(-1.69%)
Apr 15, 2021 6.470 6.530 6.280 6.520 124,046 +0.11(+1.72%)
Apr 14, 2021 6.320 6.440 6.270 6.410 114,889 +0.06(+0.94%)
Apr 13, 2021 6.270 6.380 6.180 6.350 152,344 +0.04(+0.63%)
Apr 12, 2021 6.350 6.350 6.250 6.310 79,135 -0.07(-1.10%)
Apr 09, 2021 6.450 6.510 6.300 6.380 118,000 -0.11(-1.69%)
Apr 08, 2021 6.380 6.580 6.320 6.490 239,948 +0.13(+2.04%)
Apr 07, 2021 6.500 6.590 6.320 6.360 199,470 -0.20(-3.05%)
Apr 06, 2021 6.450 6.690 6.390 6.560 292,942 +0.14(+2.18%)
Apr 05, 2021 6.480 6.530 6.360 6.420 184,228 -0.01(-0.16%)
Apr 01, 2021 6.320 6.430 6.250 6.430 126,200 +0.16(+2.55%)
Mar 31, 2021 6.290 6.379 6.245 6.270 571,699 +0.00(+0.00%)
Mar 30, 2021 6.000 6.300 5.970 6.270 226,026 +0.27(+4.50%)
Mar 29, 2021 6.180 6.350 6.000 6.000 251,944 -0.19(-3.07%)
Mar 26, 2021 6.030 6.220 6.000 6.190 133,100 +0.24(+4.03%)
Mar 25, 2021 5.900 6.090 5.850 5.950 245,166 +0.03(+0.51%)
Mar 24, 2021 6.080 6.260 5.920 5.920 264,352 -0.16(-2.63%)
Mar 23, 2021 6.220 6.340 6.080 6.080 380,372 -0.26(-4.10%)
Mar 22, 2021 6.260 6.570 6.220 6.340 384,262 -0.20(-3.06%)
Mar 19, 2021 6.530 6.940 6.450 6.540 649,600 -0.03(-0.46%)
Mar 18, 2021 6.910 6.940 6.570 6.570 292,670 -0.31(-4.51%)
Mar 17, 2021 6.990 7.080 6.760 6.880 297,969 -0.15(-2.13%)
Mar 16, 2021 7.200 7.200 6.850 7.030 246,562 -0.18(-2.56%)
Mar 15, 2021 7.200 7.215 6.995 7.215 236,320 +0.08(+1.05%)
Mar 12, 2021 6.830 7.230 6.740 7.140 335,800 +0.35(+5.15%)
Mar 11, 2021 6.820 7.050 6.680 6.790 486,620 -0.04(-0.59%)
Mar 10, 2021 6.510 6.850 6.450 6.830 424,880 +0.34(+5.24%)
Mar 09, 2021 6.580 6.820 6.440 6.490 507,225 -0.09(-1.37%)
Mar 08, 2021 6.400 6.600 6.190 6.580 909,489 +0.19(+2.97%)
Mar 05, 2021 5.970 6.400 5.930 6.390 547,000 +0.47(+7.94%)
Mar 04, 2021 5.900 6.210 5.810 5.920 698,401 +0.09(+1.54%)
Mar 03, 2021 5.820 6.090 5.730 5.830 452,072 +0.08(+1.39%)
Mar 02, 2021 5.490 5.840 5.460 5.750 244,454 +0.19(+3.42%)
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.