Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2021 9.660 9.660 9.660 0 +0.16(+1.68%)
Jun 07, 2021 9.500 9.540 9.400 9.500 15,428 +0.00(+0.00%)
Jun 04, 2021 9.400 9.500 9.350 9.500 21,623 +0.13(+1.39%)
Jun 03, 2021 9.350 9.380 9.300 9.370 13,740 +0.12(+1.30%)
Jun 02, 2021 9.380 9.446 9.250 9.250 14,694 -0.14(-1.49%)
Jun 01, 2021 9.280 9.440 8.650 9.390 23,798 -0.09(-0.95%)
May 28, 2021 9.340 9.480 9.200 9.480 43,454 +0.18(+1.94%)
May 27, 2021 9.250 9.312 9.250 9.300 43,786 +0.05(+0.54%)
May 26, 2021 9.250 9.328 9.200 9.250 28,048 +0.00(+0.00%)
May 25, 2021 9.270 9.400 9.230 9.250 33,106 -0.05(-0.54%)
May 24, 2021 9.250 9.400 9.200 9.300 38,350 -0.09(-0.96%)
May 21, 2021 9.480 9.547 9.300 9.390 81,509 +0.00(+0.00%)
May 20, 2021 9.390 9.500 9.300 9.390 19,741 -0.07(-0.74%)
May 19, 2021 9.400 9.500 9.290 9.460 42,461 +0.12(+1.28%)
May 18, 2021 9.550 9.550 9.340 9.340 19,552 +0.03(+0.32%)
May 17, 2021 9.070 9.497 9.030 9.310 102,597 +0.28(+3.10%)
May 14, 2021 9.020 9.030 8.870 9.030 30,944 +0.06(+0.67%)
May 13, 2021 8.900 9.000 8.900 8.970 12,152 -0.05(-0.55%)
May 12, 2021 8.800 9.037 8.760 9.020 28,621 +0.17(+1.92%)
May 11, 2021 8.800 8.850 8.750 8.850 16,564 -0.05(-0.56%)
May 10, 2021 8.532 8.950 8.532 8.900 21,280 +0.11(+1.25%)
May 07, 2021 8.700 8.840 8.665 8.790 30,448 -0.13(-1.46%)
May 06, 2021 8.870 8.930 8.800 8.920 22,445 +0.00(+0.00%)
May 05, 2021 8.938 8.950 8.870 8.920 13,722 +0.03(+0.34%)
May 04, 2021 8.950 8.950 8.750 8.890 22,722 -0.14(-1.55%)
May 03, 2021 9.050 9.130 8.910 9.030 18,476 -0.02(-0.22%)
Apr 30, 2021 8.437 9.150 8.437 9.050 30,500 +0.16(+1.80%)
Apr 29, 2021 8.750 8.890 8.674 8.890 17,856 +0.14(+1.60%)
Apr 28, 2021 8.870 8.870 8.750 8.750 15,831 -0.12(-1.35%)
Apr 27, 2021 8.780 8.960 8.780 8.870 13,640 +0.02(+0.23%)
Apr 26, 2021 8.759 8.850 8.759 8.850 4,014 +0.00(+0.00%)
Apr 23, 2021 8.830 8.850 8.752 8.850 7,300 +0.02(+0.23%)
Apr 22, 2021 8.690 8.840 8.680 8.830 18,060 +0.03(+0.34%)
Apr 21, 2021 8.810 8.850 8.620 8.800 33,923 -0.09(-1.01%)
Apr 20, 2021 8.680 8.933 8.360 8.890 14,615 -0.08(-0.89%)
Apr 19, 2021 8.960 8.970 8.850 8.970 6,863 +0.01(+0.11%)
Apr 16, 2021 8.800 8.960 8.760 8.960 9,800 +0.10(+1.13%)
Apr 15, 2021 8.950 9.000 8.650 8.860 34,681 -0.14(-1.56%)
Apr 14, 2021 8.950 9.000 8.890 9.000 6,789 +0.00(+0.00%)
Apr 13, 2021 8.820 9.000 8.750 9.000 15,812 +0.15(+1.69%)
Apr 12, 2021 8.795 8.850 8.742 8.850 24,090 +0.11(+1.26%)
Apr 09, 2021 8.676 8.740 8.676 8.740 5,100 +0.02(+0.17%)
Apr 08, 2021 8.750 8.750 8.660 8.725 12,491 +0.04(+0.40%)
Apr 07, 2021 8.600 8.920 8.600 8.690 58,936 +0.04(+0.46%)
Apr 06, 2021 8.610 8.690 8.600 8.650 15,234 +0.02(+0.23%)
Apr 05, 2021 8.600 8.650 8.480 8.630 8,751 +0.01(+0.06%)
Apr 01, 2021 8.600 8.630 8.550 8.625 5,200 -0.03(-0.29%)
Mar 31, 2021 8.610 8.680 8.550 8.650 28,567 +0.13(+1.53%)
Mar 30, 2021 8.520 8.690 8.500 8.520 32,322 -0.07(-0.81%)
Mar 29, 2021 8.550 8.690 8.550 8.590 49,843 -0.02(-0.23%)
Mar 26, 2021 8.520 8.610 8.490 8.610 55,300 +0.06(+0.70%)
Mar 25, 2021 8.550 8.560 8.480 8.550 17,157 +0.00(+0.00%)
Mar 24, 2021 8.500 8.550 8.463 8.550 19,805 +0.05(+0.59%)
Mar 23, 2021 8.470 8.560 8.470 8.500 13,496 -0.05(-0.58%)
Mar 22, 2021 8.590 8.590 8.510 8.550 1,914 -0.04(-0.47%)
Mar 19, 2021 8.590 8.599 8.470 8.590 10,900 +0.05(+0.59%)
Mar 18, 2021 8.550 8.610 8.500 8.540 20,832 -0.05(-0.58%)
Mar 17, 2021 8.450 8.600 8.420 8.590 24,166 +0.14(+1.66%)
Mar 16, 2021 8.350 8.450 8.350 8.450 17,140 +0.05(+0.60%)
Mar 15, 2021 8.340 8.400 8.270 8.400 21,514 +0.14(+1.69%)
Mar 12, 2021 8.160 8.390 8.160 8.260 24,600 +0.02(+0.24%)
Mar 11, 2021 8.220 8.280 8.170 8.240 7,800 -0.01(-0.12%)
Mar 10, 2021 8.150 8.250 8.130 8.250 18,054 +0.07(+0.86%)
Mar 09, 2021 8.150 8.350 8.100 8.180 6,827 +0.00(+0.00%)
Mar 08, 2021 8.120 8.260 8.000 8.180 16,733 +0.03(+0.36%)
Mar 05, 2021 8.350 8.350 8.150 8.150 5,500 -0.01(-0.12%)
Mar 04, 2021 8.130 8.261 8.130 8.160 17,109 -0.02(-0.28%)
Mar 03, 2021 8.200 8.271 8.151 8.183 9,340 -0.08(-0.93%)
Mar 02, 2021 8.310 8.310 8.130 8.260 10,473 +0.01(+0.12%)
Mar 01, 2021 8.211 8.320 8.133 8.250 8,193 +0.05(+0.61%)
Feb 26, 2021 8.150 8.265 8.120 8.200 22,900 +0.04(+0.49%)
Feb 25, 2021 8.200 8.396 8.080 8.160 31,823 -0.01(-0.12%)
Feb 24, 2021 8.130 8.180 8.060 8.170 26,572 +0.03(+0.37%)
Feb 23, 2021 8.005 8.140 8.005 8.140 17,135 +0.05(+0.62%)
Feb 22, 2021 8.000 8.150 8.000 8.090 18,898 +0.09(+1.12%)
Feb 19, 2021 8.060 8.120 7.970 8.000 17,200 -0.09(-1.11%)
Feb 18, 2021 8.150 8.150 8.020 8.090 15,940 -0.06(-0.74%)
Feb 17, 2021 8.060 8.150 8.060 8.150 10,798 +0.05(+0.62%)
Feb 16, 2021 8.020 8.160 8.010 8.100 22,189 +0.06(+0.75%)
Feb 12, 2021 8.088 8.110 8.000 8.040 4,900 -0.07(-0.86%)
Feb 11, 2021 7.990 8.110 7.872 8.110 29,029 +0.21(+2.66%)
Feb 10, 2021 7.990 7.990 7.880 7.900 9,915 -0.08(-1.00%)
Feb 09, 2021 7.940 7.990 7.870 7.980 11,397 +0.11(+1.40%)
Feb 08, 2021 7.990 7.990 7.860 7.870 9,976 -0.05(-0.63%)
Feb 05, 2021 7.920 7.990 7.805 7.920 6,900 -0.01(-0.13%)
Feb 04, 2021 7.880 8.000 7.775 7.930 32,235 +0.08(+1.02%)
Feb 03, 2021 7.815 7.900 7.732 7.850 19,472 -0.06(-0.76%)
Feb 02, 2021 7.850 7.910 7.710 7.910 117,363 +0.09(+1.15%)
Feb 01, 2021 7.710 7.920 7.700 7.820 64,680 +0.04(+0.51%)
Jan 29, 2021 7.700 7.780 7.700 7.780 13,300 +0.05(+0.65%)
Jan 28, 2021 7.670 7.740 7.670 7.730 9,715 +0.02(+0.26%)
Jan 27, 2021 7.681 7.740 7.670 7.710 23,689 -0.03(-0.39%)
Jan 26, 2021 7.750 7.752 7.665 7.740 25,328 +0.04(+0.52%)
Jan 25, 2021 7.840 7.840 7.650 7.700 101,509 -0.08(-0.96%)
Jan 22, 2021 7.680 7.900 7.670 7.775 30,500 +0.03(+0.32%)
Jan 21, 2021 7.700 7.770 7.690 7.750 34,372 +0.02(+0.26%)
Jan 20, 2021 7.700 7.750 7.667 7.730 35,701 +0.01(+0.13%)
Jan 19, 2021 7.620 7.730 7.540 7.720 16,025 +0.10(+1.31%)
Jan 15, 2021 7.630 7.690 7.230 7.620 82,000 -0.07(-0.91%)
Jan 14, 2021 7.670 7.700 7.600 7.690 22,883 +0.02(+0.26%)
Jan 13, 2021 7.680 7.730 7.569 7.670 39,670 -0.07(-0.90%)
Jan 12, 2021 7.710 7.750 7.600 7.740 44,839 +0.04(+0.52%)
Jan 11, 2021 7.650 7.750 7.340 7.700 41,535 +0.02(+0.26%)
Jan 08, 2021 7.730 7.735 7.600 7.680 37,600 -0.05(-0.65%)
Jan 07, 2021 7.560 7.730 7.550 7.730 56,265 +0.13(+1.71%)
Jan 06, 2021 7.690 7.690 7.500 7.600 33,303 -0.04(-0.52%)
Jan 05, 2021 7.530 7.650 7.410 7.640 81,104 +0.11(+1.46%)
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.
 
bottom clear