Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.000 5.700 4.440 5.630 2,926,100 +0.66(+13.28%)
Feb 25, 2021 5.820 6.030 4.880 4.970 2,363,119 -0.98(-16.47%)
Feb 24, 2021 5.460 5.980 5.460 5.950 3,805,305 +0.52(+9.58%)
Feb 23, 2021 5.440 5.580 5.063 5.430 1,640,322 -0.10(-1.81%)
Feb 22, 2021 5.230 5.950 5.230 5.530 3,357,645 +0.26(+4.93%)
Feb 19, 2021 5.400 5.500 5.210 5.270 1,885,400 -0.07(-1.31%)
Feb 18, 2021 5.300 5.405 4.960 5.340 1,507,037 -0.03(-0.56%)
Feb 17, 2021 5.220 5.470 5.140 5.370 665,181 +0.05(+0.94%)
Feb 16, 2021 5.352 5.490 5.265 5.320 450,158 -0.03(-0.56%)
Feb 12, 2021 5.040 5.400 5.040 5.350 721,700 +0.15(+2.88%)
Feb 11, 2021 5.210 5.410 5.130 5.200 739,129 +0.00(+0.00%)
Feb 10, 2021 5.250 5.390 5.040 5.200 494,444 +0.09(+1.76%)
Feb 09, 2021 5.070 5.200 4.910 5.110 586,951 +0.02(+0.39%)
Feb 08, 2021 5.090 5.240 4.990 5.090 636,646 +0.03(+0.59%)
Feb 05, 2021 4.860 5.070 4.860 5.060 720,900 +0.22(+4.55%)
Feb 04, 2021 4.660 4.880 4.560 4.840 702,081 +0.14(+2.98%)
Feb 03, 2021 4.450 4.805 4.430 4.700 1,059,075 +0.23(+5.15%)
Feb 02, 2021 4.480 4.550 4.270 4.470 948,327 +0.11(+2.52%)
Feb 01, 2021 4.220 4.600 4.160 4.360 1,326,355 +0.28(+6.86%)
Jan 29, 2021 4.470 4.510 4.080 4.080 852,600 -0.26(-5.99%)
Jan 28, 2021 4.590 4.630 4.240 4.340 906,030 -0.14(-3.13%)
Jan 27, 2021 4.470 5.000 4.330 4.480 1,771,546 -0.15(-3.24%)
Jan 26, 2021 4.400 4.640 4.370 4.630 1,386,448 +0.22(+4.99%)
Jan 25, 2021 4.440 4.460 3.930 4.410 2,118,496 -0.01(-0.23%)
Jan 22, 2021 4.410 4.450 4.210 4.420 1,124,500 +0.01(+0.23%)
Jan 21, 2021 4.350 4.600 4.290 4.410 910,420 +0.05(+1.15%)
Jan 20, 2021 4.350 4.450 4.220 4.360 669,347 +0.05(+1.16%)
Jan 19, 2021 4.465 4.465 4.200 4.310 598,520 +0.13(+3.11%)
Jan 15, 2021 4.640 4.660 4.160 4.180 1,441,200 -0.48(-10.30%)
Jan 14, 2021 4.720 4.880 4.600 4.660 1,245,849 +0.04(+0.87%)
Jan 13, 2021 4.730 4.730 4.560 4.620 1,086,636 -0.08(-1.70%)
Jan 12, 2021 5.210 5.330 4.690 4.700 1,215,991 -0.42(-8.20%)
Jan 11, 2021 5.430 5.540 5.100 5.120 1,375,858 -0.56(-9.86%)
Jan 08, 2021 5.080 5.800 5.070 5.680 1,914,100 +0.65(+12.92%)
Jan 07, 2021 4.950 5.210 4.890 5.030 1,017,735 +0.10(+2.03%)
Jan 06, 2021 4.700 5.170 4.550 4.930 1,921,768 +0.31(+6.71%)
Jan 05, 2021 4.200 4.670 4.114 4.620 1,153,782 +0.35(+8.20%)
Jan 04, 2021 4.350 4.440 4.260 4.270 1,705,442 -0.07(-1.61%)
Dec 31, 2020 4.340 4.340 4.340 1,242,832 +0.18(+4.33%)
Dec 30, 2020 4.060 4.220 4.020 4.160 1,242,832 +0.13(+3.23%)
Dec 29, 2020 3.950 4.040 3.860 4.030 1,253,169 +0.12(+3.07%)
Dec 28, 2020 3.720 3.950 3.720 3.910 1,234,052 +0.21(+5.68%)
Dec 24, 2020 3.600 3.720 3.510 3.700 560,800 +0.15(+4.23%)
Dec 23, 2020 3.450 3.585 3.420 3.550 752,751 +0.13(+3.80%)
Dec 22, 2020 3.570 3.570 3.335 3.420 771,574 -0.13(-3.66%)
Dec 21, 2020 3.440 3.620 3.370 3.550 1,133,449 -0.14(-3.79%)
Dec 18, 2020 3.620 3.725 3.470 3.690 1,036,100 +0.10(+2.79%)
Dec 17, 2020 3.750 3.765 3.570 3.590 812,555 -0.13(-3.49%)
Dec 16, 2020 3.710 3.890 3.630 3.720 867,547 -0.01(-0.27%)
Dec 15, 2020 3.830 3.830 3.630 3.730 1,196,625 +0.00(+0.00%)
Dec 14, 2020 4.080 4.110 3.730 3.730 991,909 -0.23(-5.81%)
Dec 11, 2020 4.200 4.270 3.960 3.960 1,523,900 -0.31(-7.26%)
Dec 10, 2020 4.310 4.420 4.240 4.270 1,441,250 -0.09(-2.06%)
Dec 09, 2020 4.390 4.435 4.270 4.360 2,418,544 +0.13(+3.07%)
Dec 08, 2020 4.220 4.430 4.200 4.230 2,661,404 -0.08(-1.86%)
Dec 07, 2020 4.380 4.510 4.220 4.310 3,061,678 -0.07(-1.60%)
Dec 04, 2020 3.710 4.390 3.670 4.380 4,588,000 +0.74(+20.33%)
Dec 03, 2020 3.340 3.750 3.260 3.640 3,541,797 +0.32(+9.64%)
Dec 02, 2020 2.920 3.330 2.851 3.320 2,429,682 +0.37(+12.54%)
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.