Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.490 5.620 5.350 5.515 222,163 +0.02(+0.46%)
Aug 30, 2021 5.380 5.540 5.230 5.490 150,832 +0.17(+3.20%)
Aug 27, 2021 5.150 5.400 5.150 5.320 143,604 +0.13(+2.50%)
Aug 26, 2021 5.250 5.330 5.163 5.190 113,435 -0.06(-1.14%)
Aug 25, 2021 5.080 5.280 5.000 5.250 148,410 +0.16(+3.14%)
Aug 24, 2021 4.910 5.120 4.910 5.090 163,890 +0.18(+3.67%)
Aug 23, 2021 4.650 4.920 4.590 4.910 199,554 +0.32(+6.97%)
Aug 20, 2021 4.520 4.670 4.520 4.590 89,028 +0.07(+1.55%)
Aug 19, 2021 4.600 4.700 4.500 4.520 105,145 -0.15(-3.21%)
Aug 18, 2021 4.660 4.804 4.590 4.670 103,861 +0.00(+0.00%)
Aug 17, 2021 4.630 4.710 4.510 4.670 99,722 -0.02(-0.43%)
Aug 16, 2021 4.840 4.840 4.580 4.690 120,350 -0.14(-2.90%)
Aug 13, 2021 4.950 4.950 4.760 4.830 114,606 -0.09(-1.83%)
Aug 12, 2021 4.760 4.930 4.680 4.920 187,726 +0.08(+1.65%)
Aug 11, 2021 4.770 4.840 4.660 4.840 202,810 +0.04(+0.83%)
Aug 10, 2021 4.840 4.840 4.710 4.800 175,709 +0.02(+0.42%)
Aug 09, 2021 4.700 4.800 4.660 4.780 156,511 +0.08(+1.70%)
Aug 06, 2021 4.730 4.740 4.600 4.700 69,832 -0.02(-0.42%)
Aug 05, 2021 4.620 4.728 4.550 4.720 124,911 +0.15(+3.28%)
Aug 04, 2021 4.500 4.660 4.500 4.570 79,586 +0.02(+0.44%)
Aug 03, 2021 4.660 4.700 4.500 4.550 199,382 -0.12(-2.57%)
Aug 02, 2021 4.690 4.760 4.650 4.670 139,874 +0.01(+0.21%)
Jul 30, 2021 4.610 4.755 4.610 4.660 198,422 +0.08(+1.75%)
Jul 29, 2021 4.580 4.650 4.550 4.580 104,525 +0.00(+0.00%)
Jul 28, 2021 4.440 4.647 4.360 4.580 152,801 +0.13(+2.92%)
Jul 27, 2021 4.360 4.760 4.300 4.450 809,055 +0.04(+0.91%)
Jul 26, 2021 4.440 4.580 4.410 4.410 102,532 -0.05(-1.12%)
Jul 23, 2021 4.420 4.630 4.300 4.460 283,493 +0.01(+0.22%)
Jul 22, 2021 4.440 4.510 4.260 4.450 235,242 -0.03(-0.67%)
Jul 21, 2021 4.450 4.800 4.369 4.480 487,536 +0.01(+0.22%)
Jul 20, 2021 4.230 4.546 4.230 4.470 212,652 +0.25(+5.92%)
Jul 19, 2021 4.370 4.490 4.220 4.220 211,737 -0.28(-6.22%)
Jul 16, 2021 4.460 4.590 4.440 4.500 156,522 +0.05(+1.12%)
Jul 15, 2021 4.450 4.550 4.370 4.450 170,239 +0.00(+0.00%)
Jul 14, 2021 4.640 4.640 4.420 4.450 83,305 -0.15(-3.26%)
Jul 13, 2021 4.700 4.710 4.460 4.600 140,540 -0.08(-1.71%)
Jul 12, 2021 4.770 4.770 4.610 4.680 77,298 -0.08(-1.68%)
Jul 09, 2021 4.720 4.800 4.530 4.760 108,498 +0.08(+1.71%)
Jul 08, 2021 4.480 4.700 4.440 4.680 134,208 +0.12(+2.63%)
Jul 07, 2021 4.740 4.740 4.460 4.560 127,910 -0.18(-3.80%)
Jul 06, 2021 4.800 4.900 4.710 4.740 616,472 -0.10(-2.07%)
Jul 02, 2021 5.000 5.010 4.740 4.840 136,389 -0.16(-3.20%)
Jul 01, 2021 4.920 5.080 4.820 5.000 317,027 +0.12(+2.46%)
Jun 30, 2021 4.760 4.970 4.700 4.880 139,858 +0.10(+2.09%)
Jun 29, 2021 4.920 4.920 4.770 4.780 86,954 -0.09(-1.85%)
Jun 28, 2021 4.800 4.900 4.760 4.870 87,101 +0.06(+1.25%)
Jun 25, 2021 4.710 4.810 4.650 4.810 144,817 +0.15(+3.22%)
Jun 24, 2021 4.580 4.690 4.550 4.660 118,702 +0.14(+3.10%)
Jun 23, 2021 4.380 4.550 4.360 4.520 121,884 +0.10(+2.26%)
Jun 22, 2021 4.330 4.450 4.210 4.420 229,440 +0.10(+2.31%)
Jun 21, 2021 4.540 4.540 4.180 4.320 289,616 -0.18(-4.00%)
Jun 18, 2021 4.580 4.700 4.400 4.500 264,647 -0.17(-3.64%)
Jun 17, 2021 4.790 4.990 4.360 4.670 415,453 -0.16(-3.31%)
Jun 16, 2021 4.770 4.850 4.640 4.830 249,314 +0.07(+1.47%)
Jun 15, 2021 4.690 4.930 4.630 4.760 258,822 +0.03(+0.63%)
Jun 14, 2021 4.750 4.862 4.700 4.730 189,012 -0.02(-0.42%)
Jun 11, 2021 4.850 4.940 4.680 4.750 275,130 -0.02(-0.42%)
Jun 10, 2021 4.690 4.815 4.630 4.770 713,393 +0.08(+1.71%)
Jun 09, 2021 4.700 4.830 4.650 4.690 247,695 -0.01(-0.21%)
Jun 08, 2021 4.730 4.770 4.560 4.700 189,637 +0.03(+0.64%)
Jun 07, 2021 4.600 4.780 4.530 4.670 210,580 +0.11(+2.41%)
Jun 04, 2021 4.570 4.688 4.500 4.560 119,588 +0.01(+0.22%)
Jun 03, 2021 4.560 4.670 4.370 4.550 184,816 -0.12(-2.57%)
Jun 02, 2021 4.620 4.730 4.550 4.670 190,263 +0.05(+1.08%)
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.