Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.040 5.050 4.900 5.030 4,195,740 +0.00(+0.00%)
Oct 28, 2021 4.870 5.060 4.670 5.030 5,780,363 +0.12(+2.44%)
Oct 27, 2021 4.990 5.085 4.860 4.910 4,177,572 -0.14(-2.77%)
Oct 26, 2021 5.110 5.050 2,213,099 -0.01(-0.20%)
Oct 25, 2021 5.150 5.240 5.040 5.060 4,208,448 +0.02(+0.40%)
Oct 22, 2021 4.980 5.060 4.945 5.040 3,158,673 +0.09(+1.82%)
Oct 21, 2021 5.010 5.080 4.905 4.950 3,368,337 -0.15(-2.94%)
Oct 20, 2021 4.910 5.150 4.842 5.100 2,983,382 +0.14(+2.82%)
Oct 19, 2021 5.010 5.055 4.874 4.960 2,620,070 +0.00(+0.00%)
Oct 18, 2021 5.150 5.180 4.920 4.960 4,387,527 -0.11(-2.17%)
Oct 15, 2021 5.200 5.240 5.040 5.070 4,382,954 -0.05(-0.98%)
Oct 14, 2021 5.000 5.150 4.932 5.120 4,461,308 +0.23(+4.70%)
Oct 13, 2021 4.910 4.950 4.795 4.890 4,140,721 -0.09(-1.81%)
Oct 12, 2021 5.220 5.220 4.940 4.980 5,361,244 -0.24(-4.60%)
Oct 11, 2021 5.360 5.480 5.220 5.220 4,686,626 +0.07(+1.36%)
Oct 08, 2021 5.140 5.200 5.110 5.150 5,258,052 +0.12(+2.39%)
Oct 07, 2021 4.850 5.040 4.730 5.030 4,130,683 +0.18(+3.71%)
Oct 06, 2021 4.880 4.939 4.790 4.850 3,799,142 -0.17(-3.39%)
Oct 05, 2021 5.060 5.090 4.920 5.020 5,242,663 +0.13(+2.66%)
Oct 04, 2021 4.890 5.090 4.870 4.890 5,428,028 +0.15(+3.16%)
Oct 01, 2021 4.620 4.850 4.610 4.740 4,418,652 +0.13(+2.82%)
Sep 30, 2021 4.510 4.705 4.440 4.610 4,291,302 +0.06(+1.32%)
Sep 29, 2021 4.490 4.670 4.435 4.550 3,468,232 +0.03(+0.66%)
Sep 28, 2021 4.720 4.735 4.405 4.520 5,626,706 -0.13(-2.80%)
Sep 27, 2021 4.360 4.690 4.360 4.650 4,833,043 +0.42(+9.93%)
Sep 24, 2021 4.060 4.270 4.020 4.230 2,836,607 +0.14(+3.42%)
Sep 23, 2021 3.970 4.100 3.960 4.090 3,396,261 +0.16(+4.07%)
Sep 22, 2021 3.920 4.060 3.900 3.930 3,758,248 +0.15(+3.97%)
Sep 21, 2021 3.840 3.870 3.695 3.780 2,114,334 +0.05(+1.34%)
Sep 20, 2021 3.680 3.820 3.660 3.730 3,164,425 -0.17(-4.36%)
Sep 17, 2021 3.950 4.000 3.850 3.900 3,692,133 -0.11(-2.74%)
Sep 16, 2021 4.200 4.230 3.985 4.010 5,998,648 -0.23(-5.42%)
Sep 15, 2021 4.060 4.270 4.050 4.240 4,410,092 +0.28(+7.07%)
Sep 14, 2021 4.000 4.040 3.885 3.960 4,650,050 +0.08(+2.06%)
Sep 13, 2021 3.500 3.930 3.500 3.880 5,105,188 +0.48(+14.12%)
Sep 10, 2021 3.510 3.540 3.385 3.400 1,625,835 -0.02(-0.58%)
Sep 09, 2021 3.390 3.480 3.330 3.420 1,622,552 +0.00(+0.00%)
Sep 08, 2021 3.550 3.570 3.400 3.420 1,462,254 -0.10(-2.84%)
Sep 07, 2021 3.560 3.610 3.500 3.520 1,413,396 -0.08(-2.22%)
Sep 03, 2021 3.700 3.700 3.590 3.600 2,350,415 -0.07(-1.91%)
Sep 02, 2021 3.590 3.705 3.550 3.670 2,206,381 +0.15(+4.26%)
Sep 01, 2021 3.560 3.595 3.505 3.520 1,826,651 -0.07(-1.95%)
Aug 31, 2021 3.530 3.625 3.510 3.590 1,883,033 +0.02(+0.56%)
Aug 30, 2021 3.580 3.630 3.550 3.570 2,199,109 -0.01(-0.28%)
Aug 27, 2021 3.500 3.620 3.500 3.580 2,590,022 +0.17(+4.99%)
Aug 26, 2021 3.430 3.475 3.380 3.410 2,168,626 -0.06(-1.73%)
Aug 25, 2021 3.430 3.515 3.360 3.470 2,255,868 +0.06(+1.76%)
Aug 24, 2021 3.350 3.430 3.320 3.410 2,353,860 +0.13(+3.96%)
Aug 23, 2021 3.160 3.280 3.150 3.280 2,493,140 +0.27(+8.97%)
Aug 20, 2021 2.880 3.030 2.750 3.010 3,398,135 +0.03(+1.01%)
Aug 19, 2021 3.030 3.030 2.910 2.980 4,330,489 -0.14(-4.49%)
Aug 18, 2021 3.270 3.291 3.120 3.120 3,274,345 -0.13(-4.00%)
Aug 17, 2021 3.340 3.390 3.240 3.250 2,879,389 -0.10(-2.99%)
Aug 16, 2021 3.400 3.410 3.290 3.350 2,366,653 -0.14(-4.01%)
Aug 13, 2021 3.600 3.600 3.490 3.490 1,436,007 -0.10(-2.79%)
Aug 12, 2021 3.600 3.670 3.540 3.590 1,420,740 -0.04(-1.10%)
Aug 11, 2021 3.570 3.645 3.530 3.630 1,679,598 +0.00(+0.00%)
Aug 10, 2021 3.450 3.640 3.450 3.630 2,049,128 +0.20(+5.83%)
Aug 09, 2021 3.500 3.500 3.352 3.430 2,791,388 -0.17(-4.72%)
Aug 06, 2021 3.670 3.698 3.570 3.600 2,088,891 -0.02(-0.55%)
Aug 05, 2021 3.570 3.700 3.570 3.620 2,905,935 +0.08(+2.26%)
Aug 04, 2021 3.750 3.760 3.520 3.540 4,823,496 -0.29(-7.57%)
Aug 03, 2021 3.620 3.887 3.520 3.830 6,574,956 +0.25(+6.98%)
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.