Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.645 3.675 3.619 3.628 1,251,764 -0.05(-1.41%)
Jul 29, 2021 3.697 3.706 3.671 3.680 1,351,855 +0.03(+0.71%)
Jul 28, 2021 3.637 3.667 3.594 3.654 1,930,553 +0.04(+1.19%)
Jul 27, 2021 3.585 3.628 3.576 3.611 1,370,837 -0.05(-1.41%)
Jul 26, 2021 3.632 3.678 3.619 3.662 1,668,040 +0.09(+2.66%)
Jul 23, 2021 3.594 3.619 3.559 3.568 1,250,167 +0.03(+0.98%)
Jul 22, 2021 3.594 3.601 3.525 3.533 1,611,660 -0.04(-1.20%)
Jul 21, 2021 3.516 3.589 3.516 3.576 1,974,583 +0.12(+3.49%)
Jul 20, 2021 3.378 3.473 3.361 3.456 2,864,402 +0.07(+2.04%)
Jul 19, 2021 3.413 3.430 3.352 3.387 3,984,213 -0.10(-2.96%)
Jul 16, 2021 3.568 3.568 3.481 3.490 1,462,218 -0.07(-1.94%)
Jul 15, 2021 3.542 3.585 3.533 3.559 1,297,838 -0.03(-0.72%)
Jul 14, 2021 3.585 3.615 3.568 3.585 2,065,853 +0.03(+0.97%)
Jul 13, 2021 3.585 3.594 3.542 3.550 2,607,567 -0.04(-1.20%)
Jul 12, 2021 3.550 3.619 3.546 3.594 1,573,201 -0.03(-0.71%)
Jul 09, 2021 3.576 3.619 3.550 3.619 2,204,652 +0.18(+5.26%)
Jul 08, 2021 3.464 3.490 3.430 3.438 3,702,458 -0.03(-0.75%)
Jul 07, 2021 3.464 3.499 3.447 3.464 2,878,948 -0.02(-0.49%)
Jul 06, 2021 3.542 3.542 3.464 3.481 2,099,179 -0.08(-2.18%)
Jul 02, 2021 3.568 3.576 3.533 3.559 939,697 -0.02(-0.48%)
Jul 01, 2021 3.585 3.594 3.555 3.576 2,907,955 +0.02(+0.48%)
Jun 30, 2021 3.525 3.555 3.516 3.559 1,785,224 +0.03(+0.73%)
Jun 29, 2021 3.576 3.585 3.525 3.533 1,548,602 -0.03(-0.97%)
Jun 28, 2021 3.628 3.628 3.550 3.568 1,554,483 -0.09(-2.59%)
Jun 25, 2021 3.637 3.675 3.615 3.662 2,433,393 +0.02(+0.47%)
Jun 24, 2021 3.602 3.645 3.598 3.645 1,569,285 +0.07(+1.93%)
Jun 23, 2021 3.594 3.602 3.559 3.576 1,446,508 -0.03(-0.72%)
Jun 22, 2021 3.602 3.611 3.576 3.602 1,786,357 -0.07(-1.88%)
Jun 21, 2021 3.637 3.671 3.637 3.671 1,029,261 +0.09(+2.40%)
Jun 18, 2021 3.645 3.667 3.585 3.585 3,834,522 -0.20(-5.24%)
Jun 17, 2021 3.930 3.938 3.783 3.783 4,409,733 -0.09(-2.23%)
Jun 16, 2021 3.869 3.878 3.826 3.869 2,479,824 -0.03(-0.66%)
Jun 15, 2021 3.869 3.895 3.861 3.895 1,722,954 +0.03(+0.89%)
Jun 14, 2021 3.887 3.904 3.861 3.861 1,331,183 -0.04(-1.10%)
Jun 11, 2021 3.895 3.912 3.888 3.904 1,780,031 +0.07(+1.80%)
Jun 10, 2021 3.947 3.951 3.835 3.835 1,549,679 -0.05(-1.33%)
Jun 09, 2021 3.895 3.904 3.869 3.887 2,426,640 -0.04(-1.10%)
Jun 08, 2021 3.921 3.947 3.904 3.930 1,032,802 -0.03(-0.65%)
Jun 07, 2021 3.981 3.990 3.955 3.955 1,474,230 -0.03(-0.80%)
Jun 04, 2021 4.004 4.013 3.936 3.987 4,297,280 -0.02(-0.42%)
Jun 03, 2021 4.021 4.030 3.996 4.004 2,117,961 -0.02(-0.42%)
Jun 02, 2021 4.047 4.047 4.013 4.021 1,910,904 +0.03(+0.64%)
Jun 01, 2021 4.021 4.034 3.996 3.996 1,335,138 -0.01(-0.21%)
May 28, 2021 3.996 4.013 3.963 4.004 1,672,958 -0.01(-0.21%)
May 27, 2021 3.979 4.013 3.953 4.013 2,359,622 +0.08(+2.16%)
May 26, 2021 3.903 3.936 3.877 3.928 1,022,690 +0.00(+0.00%)
May 25, 2021 4.004 4.021 3.919 3.928 3,638,664 -0.07(-1.70%)
May 24, 2021 3.979 3.996 3.962 3.996 1,050,269 -0.02(-0.42%)
May 21, 2021 3.987 4.013 3.953 4.013 1,440,738 +0.03(+0.64%)
May 20, 2021 3.996 4.013 3.953 3.987 1,980,932 -0.03(-0.84%)
May 19, 2021 4.013 4.051 3.953 4.021 2,923,378 -0.08(-1.86%)
May 18, 2021 4.132 4.149 4.098 4.098 1,553,700 -0.01(-0.21%)
May 17, 2021 4.098 4.127 4.076 4.106 2,878,334 -0.04(-1.02%)
May 14, 2021 4.123 4.165 4.115 4.149 1,496,807 +0.03(+0.82%)
May 13, 2021 4.089 4.132 4.055 4.115 3,527,933 -0.09(-2.22%)
May 12, 2021 4.216 4.310 4.191 4.208 5,215,733 +0.22(+5.53%)
May 11, 2021 3.979 4.028 3.962 3.987 2,699,447 -0.03(-0.84%)
May 10, 2021 4.055 4.089 4.013 4.021 2,202,996 -0.05(-1.25%)
May 07, 2021 3.996 4.089 3.992 4.072 2,365,361 +0.09(+2.35%)
May 06, 2021 3.953 3.979 3.911 3.979 2,163,964 +0.02(+0.43%)
May 05, 2021 3.936 3.987 3.903 3.962 2,444,840 +0.09(+2.41%)
May 04, 2021 3.911 3.932 3.843 3.869 2,142,308 -0.08(-1.94%)
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.