Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.220 5.220 4.990 5.120 768,107 -0.01(-0.19%)
Sep 29, 2021 5.270 5.305 5.110 5.130 632,326 -0.11(-2.10%)
Sep 28, 2021 5.400 5.470 5.220 5.240 531,111 -0.19(-3.50%)
Sep 27, 2021 5.350 5.500 5.300 5.430 490,955 +0.10(+1.88%)
Sep 24, 2021 5.460 5.500 5.300 5.330 478,361 -0.14(-2.56%)
Sep 23, 2021 5.480 5.480 5.310 5.470 611,955 +0.03(+0.55%)
Sep 22, 2021 5.560 5.560 5.430 5.440 285,455 -0.07(-1.27%)
Sep 21, 2021 5.400 5.580 5.400 5.510 454,716 +0.02(+0.36%)
Sep 20, 2021 5.630 5.650 5.415 5.490 700,236 -0.24(-4.19%)
Sep 17, 2021 5.450 5.750 5.280 5.730 2,435,330 +0.32(+5.91%)
Sep 16, 2021 5.400 5.420 5.140 5.410 510,116 +0.03(+0.56%)
Sep 15, 2021 5.350 5.445 5.260 5.380 694,679 +0.01(+0.19%)
Sep 14, 2021 5.550 5.595 5.330 5.370 816,710 -0.15(-2.72%)
Sep 13, 2021 5.460 5.720 5.350 5.520 1,217,689 +0.08(+1.47%)
Sep 10, 2021 5.730 5.730 5.380 5.440 922,654 -0.24(-4.23%)
Sep 09, 2021 5.660 5.800 5.550 5.680 1,006,027 +0.07(+1.25%)
Sep 08, 2021 5.710 5.775 5.497 5.610 973,853 -0.11(-1.92%)
Sep 07, 2021 5.570 5.730 5.530 5.720 1,331,616 +0.17(+3.06%)
Sep 03, 2021 5.510 5.570 5.415 5.550 898,524 +0.00(+0.00%)
Sep 02, 2021 5.330 5.570 5.330 5.550 1,024,311 +0.19(+3.54%)
Sep 01, 2021 5.150 5.375 5.150 5.360 1,416,004 +0.20(+3.88%)
Aug 31, 2021 4.990 5.215 4.971 5.160 735,696 +0.19(+3.82%)
Aug 30, 2021 4.980 5.180 4.940 4.970 982,353 -0.03(-0.60%)
Aug 27, 2021 4.880 5.080 4.815 5.000 974,202 +0.14(+2.88%)
Aug 26, 2021 4.940 5.060 4.850 4.860 760,929 -0.12(-2.41%)
Aug 25, 2021 4.900 5.070 4.820 4.980 709,541 +0.08(+1.63%)
Aug 24, 2021 5.060 5.060 4.835 4.900 818,144 -0.18(-3.54%)
Aug 23, 2021 4.910 5.120 4.850 5.080 879,812 +0.22(+4.53%)
Aug 20, 2021 4.840 4.960 4.720 4.860 837,041 +0.04(+0.83%)
Aug 19, 2021 5.070 5.090 4.810 4.820 1,813,555 -0.28(-5.49%)
Aug 18, 2021 5.350 5.350 5.090 5.100 1,178,401 -0.26(-4.85%)
Aug 17, 2021 5.280 5.380 5.190 5.360 906,118 +0.05(+0.94%)
Aug 16, 2021 5.450 5.470 5.285 5.310 1,107,051 -0.09(-1.67%)
Aug 13, 2021 5.470 5.570 5.350 5.400 1,522,141 -0.02(-0.37%)
Aug 12, 2021 5.520 5.530 5.400 5.420 1,596,425 -0.06(-1.09%)
Aug 11, 2021 5.500 5.580 5.410 5.480 1,373,876 -0.02(-0.36%)
Aug 10, 2021 5.830 5.834 5.500 5.500 2,106,545 -0.36(-6.14%)
Aug 09, 2021 5.630 6.150 5.600 5.860 4,399,425 -0.61(-9.43%)
Aug 06, 2021 6.670 6.670 6.370 6.470 1,441,894 -0.12(-1.82%)
Aug 05, 2021 6.440 6.660 6.400 6.590 1,593,451 +0.13(+2.01%)
Aug 04, 2021 6.490 6.620 6.390 6.460 571,264 -0.10(-1.52%)
Aug 03, 2021 6.520 6.590 6.310 6.560 1,262,226 +0.04(+0.61%)
Aug 02, 2021 6.710 6.763 6.510 6.520 1,421,454 -0.11(-1.66%)
Jul 30, 2021 6.680 6.890 6.600 6.630 473,661 -0.13(-1.92%)
Jul 29, 2021 6.930 7.010 6.730 6.760 685,700 -0.16(-2.31%)
Jul 28, 2021 6.700 6.946 6.680 6.920 560,146 +0.25(+3.75%)
Jul 27, 2021 6.780 6.810 6.490 6.670 953,665 +0.04(+0.60%)
Jul 26, 2021 6.940 7.000 6.620 6.630 1,049,515 -0.33(-4.74%)
Jul 23, 2021 7.060 7.320 6.900 6.960 495,817 -0.12(-1.69%)
Jul 22, 2021 7.250 7.395 7.070 7.080 528,759 -0.28(-3.80%)
Jul 21, 2021 7.470 7.470 7.150 7.360 513,678 -0.12(-1.60%)
Jul 20, 2021 7.170 7.590 7.170 7.480 1,199,103 +0.28(+3.89%)
Jul 19, 2021 7.095 7.270 6.995 7.200 1,850,695 -0.05(-0.69%)
Jul 16, 2021 7.290 7.460 7.150 7.250 903,757 +0.05(+0.69%)
Jul 15, 2021 7.260 7.350 6.970 7.200 1,173,828 -0.09(-1.23%)
Jul 14, 2021 7.590 7.590 7.290 7.290 560,796 -0.23(-3.06%)
Jul 13, 2021 7.610 7.660 7.460 7.520 497,766 -0.15(-1.96%)
Jul 12, 2021 7.710 7.794 7.550 7.670 540,912 -0.06(-0.78%)
Jul 09, 2021 7.670 7.740 7.540 7.730 641,813 +0.06(+0.78%)
Jul 08, 2021 7.370 7.790 7.310 7.670 1,317,425 +0.19(+2.54%)
Jul 07, 2021 7.560 7.660 7.330 7.480 1,605,555 -0.15(-1.97%)
Jul 06, 2021 7.900 7.935 7.530 7.630 1,673,337 -0.33(-4.15%)
Jul 02, 2021 8.430 8.430 7.950 7.960 730,124 -0.50(-5.91%)
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.