Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.351 4.354 4.349 4.352 0 -0.01(-0.31%)
Aug 30, 2021 4.364 4.365 4.364 4.365 0 +0.04(+1.02%)
Aug 29, 2021 4.322 4.327 4.319 4.322 0 +0.00(+0.02%)
Aug 28, 2021 4.236 4.329 4.222 4.321 0 +0.00(+0.00%)
Aug 27, 2021 4.236 4.329 4.222 4.321 0 +0.08(+1.92%)
Aug 26, 2021 4.236 4.242 4.233 4.239 0 -0.02(-0.55%)
Aug 25, 2021 4.266 4.267 4.261 4.263 0 +0.02(+0.39%)
Aug 24, 2021 4.256 4.256 4.246 4.246 0 +0.02(+0.43%)
Aug 23, 2021 4.221 4.229 4.221 4.228 0 +0.08(+1.94%)
Aug 22, 2021 4.133 4.155 4.129 4.147 0 +0.00(+0.06%)
Aug 21, 2021 4.044 4.147 4.041 4.145 0 +0.00(+0.00%)
Aug 20, 2021 4.044 4.147 4.041 4.145 0 +0.10(+2.43%)
Aug 19, 2021 4.044 4.050 4.043 4.046 0 -0.07(-1.70%)
Aug 18, 2021 4.115 4.119 4.109 4.117 0 -0.11(-2.52%)
Aug 17, 2021 4.225 4.227 4.222 4.223 0 -0.11(-2.48%)
Aug 16, 2021 4.327 4.332 4.325 4.330 0 -0.03(-0.71%)
Aug 15, 2021 4.363 4.370 4.361 4.362 0 +0.00(+0.03%)
Aug 14, 2021 4.362 4.431 4.351 4.360 0 +0.00(+0.00%)
Aug 13, 2021 4.362 4.431 4.351 4.360 0 -0.00(-0.09%)
Aug 12, 2021 4.362 4.365 4.360 4.364 0 -0.01(-0.22%)
Aug 11, 2021 4.367 4.378 4.367 4.373 0 +0.02(+0.55%)
Aug 10, 2021 4.346 4.351 4.346 4.349 0 +0.06(+1.33%)
Aug 09, 2021 4.292 4.298 4.290 4.293 0 +0.01(+0.13%)
Aug 08, 2021 4.337 4.338 4.281 4.287 0 -0.05(-1.13%)
Aug 07, 2021 4.348 4.421 4.332 4.336 0 +0.00(+0.00%)
Aug 06, 2021 4.348 4.421 4.332 4.336 0 -0.01(-0.26%)
Aug 05, 2021 4.348 4.351 4.346 4.348 0 +0.01(+0.32%)
Aug 04, 2021 4.332 4.337 4.330 4.333 0 -0.05(-1.14%)
Aug 03, 2021 4.381 4.383 4.380 4.383 0 -0.05(-1.05%)
Aug 02, 2021 4.433 4.439 4.429 4.430 0 -0.07(-1.52%)
Aug 01, 2021 4.494 4.513 4.482 4.498 0 +0.02(+0.40%)
Jul 31, 2021 4.524 4.556 4.445 4.481 0 +0.00(+0.00%)
Jul 30, 2021 4.524 4.556 4.445 4.481 0 -0.05(-1.04%)
Jul 29, 2021 4.524 4.532 4.519 4.527 0 +0.05(+1.14%)
Jul 28, 2021 4.479 4.484 4.476 4.476 0 -0.09(-2.05%)
Jul 27, 2021 4.558 4.570 4.556 4.570 0 -0.02(-0.48%)
Jul 26, 2021 4.593 4.596 4.581 4.592 0 +0.14(+3.18%)
Jul 25, 2021 4.449 4.454 4.432 4.450 0 -0.00(-0.10%)
Jul 24, 2021 4.338 4.460 4.333 4.455 0 +0.00(+0.00%)
Jul 23, 2021 4.338 4.460 4.333 4.455 0 +0.12(+2.65%)
Jul 22, 2021 4.338 4.341 4.335 4.340 0 +0.06(+1.44%)
Jul 21, 2021 4.280 4.285 4.277 4.279 0 +0.01(+0.30%)
Jul 20, 2021 4.260 4.266 4.258 4.266 0 +0.07(+1.63%)
Jul 19, 2021 4.201 4.213 4.196 4.197 0 -0.10(-2.29%)
Jul 18, 2021 4.310 4.310 4.289 4.295 0 -0.01(-0.24%)
Jul 17, 2021 4.311 4.345 4.301 4.306 0 +0.00(+0.00%)
Jul 16, 2021 4.311 4.345 4.301 4.306 0 -0.01(-0.19%)
Jul 15, 2021 4.311 4.317 4.309 4.314 0 +0.05(+1.11%)
Jul 14, 2021 4.266 4.271 4.263 4.266 0 -0.02(-0.52%)
Jul 13, 2021 4.293 4.293 4.288 4.289 0 -0.04(-0.89%)
Jul 12, 2021 4.329 4.335 4.327 4.327 0 -0.02(-0.36%)
Jul 11, 2021 4.346 4.364 4.340 4.343 0 +0.00(+0.02%)
Jul 10, 2021 4.270 4.369 4.253 4.342 0 +0.00(+0.00%)
Jul 09, 2021 4.270 4.369 4.253 4.342 0 +0.07(+1.71%)
Jul 08, 2021 4.270 4.278 4.267 4.269 0 -0.04(-1.01%)
Jul 07, 2021 4.308 4.321 4.304 4.312 0 +0.06(+1.39%)
Jul 06, 2021 4.250 4.255 4.247 4.253 0 -0.09(-2.11%)
Jul 05, 2021 4.281 4.358 4.257 4.345 0 +0.06(+1.52%)
Jul 04, 2021 4.281 4.287 4.276 4.280 0 +0.00(+0.02%)
Jul 03, 2021 4.242 4.295 4.228 4.279 0 +0.00(+0.00%)
Jul 02, 2021 4.242 4.295 4.228 4.279 0 +0.05(+1.10%)
Jul 01, 2021 4.242 4.246 4.232 4.232 0 -0.06(-1.41%)
Jun 30, 2021 4.289 4.295 4.289 4.293 0 +0.02(+0.39%)
Jun 29, 2021 4.277 0 +0.00(+0.02%)
Jun 28, 2021 4.274 4.276 4.266 4.276 0 -0.01(-0.24%)
Jun 27, 2021 4.279 4.287 4.279 4.286 0 +0.01(+0.23%)
Jun 26, 2021 4.311 4.338 4.268 4.276 0 +0.00(+0.00%)
Jun 25, 2021 4.311 4.338 4.268 4.276 0 -0.04(-1.01%)
Jun 24, 2021 4.311 4.324 4.310 4.319 0 +0.00(+0.06%)
Jun 23, 2021 4.317 4.319 4.315 4.317 0 +0.09(+2.02%)
Jun 22, 2021 4.231 4.234 4.229 4.231 0 +0.05(+1.27%)
Jun 21, 2021 4.178 4.183 4.176 4.178 0 +0.04(+0.88%)
Jun 20, 2021 4.125 4.145 4.125 4.142 0 +0.02(+0.49%)
Jun 19, 2021 4.173 4.218 4.120 4.122 0 +0.00(+0.00%)
Jun 18, 2021 4.173 4.218 4.120 4.122 0 -0.06(-1.49%)
Jun 17, 2021 4.173 4.185 4.169 4.184 0 -0.11(-2.49%)
Jun 16, 2021 4.273 4.295 4.266 4.292 0 -0.05(-1.16%)
Jun 15, 2021 4.335 4.344 4.335 4.342 0 -0.18(-4.01%)
Jun 14, 2021 4.525 4.537 4.523 4.524 0 -0.04(-0.89%)
Jun 13, 2021 4.543 4.582 4.543 4.564 0 +0.01(+0.26%)
Jun 12, 2021 4.493 4.595 4.478 4.552 0 +0.00(+0.00%)
Jun 11, 2021 4.493 4.595 4.478 4.552 0 +0.06(+1.44%)
Jun 10, 2021 4.493 4.493 4.487 4.487 0 -0.04(-0.82%)
Jun 09, 2021 4.519 4.527 4.516 4.524 0 -0.03(-0.56%)
Jun 08, 2021 4.542 4.551 4.540 4.550 0 +0.03(+0.66%)
Jun 07, 2021 4.520 4.523 4.519 4.520 0 -0.01(-0.14%)
Jun 06, 2021 4.523 4.529 4.521 4.527 0 +0.01(+0.22%)
Jun 05, 2021 4.468 4.540 4.437 4.516 0 +0.00(+0.00%)
Jun 04, 2021 4.468 4.540 4.437 4.516 0 +0.05(+1.18%)
Jun 03, 2021 4.468 4.470 4.463 4.464 0 -0.13(-2.94%)
Jun 02, 2021 4.604 4.605 4.598 4.599 0 -0.05(-1.11%)
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.