Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.120 4.270 4.000 4.080 42,500 -0.03(-0.73%)
Feb 25, 2021 4.190 4.410 4.070 4.110 55,233 -0.07(-1.67%)
Feb 24, 2021 4.100 4.400 4.060 4.180 110,634 +0.04(+0.97%)
Feb 23, 2021 4.650 4.710 4.070 4.140 142,281 -0.37(-8.20%)
Feb 22, 2021 4.380 4.660 4.327 4.510 76,642 +0.11(+2.50%)
Feb 19, 2021 4.690 4.730 4.270 4.400 132,100 -0.29(-6.18%)
Feb 18, 2021 4.230 5.750 4.150 4.690 1,773,697 +0.58(+14.11%)
Feb 17, 2021 4.190 4.200 4.030 4.110 50,241 -0.12(-2.84%)
Feb 16, 2021 4.110 4.250 4.100 4.230 142,851 +0.22(+5.49%)
Feb 12, 2021 4.040 4.470 3.930 4.010 308,300 +0.03(+0.75%)
Feb 11, 2021 3.950 4.150 3.910 3.980 205,461 +0.13(+3.38%)
Feb 10, 2021 3.710 3.880 3.570 3.850 137,394 +0.16(+4.34%)
Feb 09, 2021 3.700 3.770 3.650 3.690 98,622 +0.02(+0.54%)
Feb 08, 2021 3.670 3.700 3.465 3.670 152,269 +0.01(+0.27%)
Feb 05, 2021 3.700 3.770 3.550 3.660 86,300 +0.00(+0.00%)
Feb 04, 2021 3.450 3.710 3.450 3.660 195,694 +0.22(+6.40%)
Feb 03, 2021 3.430 3.450 3.360 3.440 124,298 +0.05(+1.47%)
Feb 02, 2021 3.370 3.460 3.280 3.390 80,393 +0.04(+1.19%)
Feb 01, 2021 3.460 3.466 3.260 3.350 170,805 -0.13(-3.74%)
Jan 29, 2021 3.540 3.630 3.330 3.480 138,100 -0.08(-2.25%)
Jan 28, 2021 3.720 3.760 3.420 3.560 134,639 -0.21(-5.57%)
Jan 27, 2021 3.900 3.940 3.620 3.770 306,074 -0.17(-4.31%)
Jan 26, 2021 3.890 4.000 3.880 3.940 140,065 +0.06(+1.55%)
Jan 25, 2021 3.990 4.080 3.720 3.880 239,380 -0.27(-6.51%)
Jan 22, 2021 4.150 4.200 3.890 4.150 267,000 -0.11(-2.58%)
Jan 21, 2021 4.210 4.300 3.830 4.260 540,935 -0.04(-0.93%)
Jan 20, 2021 3.500 4.470 3.460 4.300 1,369,405 +0.55(+14.67%)
Jan 19, 2021 3.700 3.800 3.450 3.750 1,276,316 -0.10(-2.60%)
Jan 15, 2021 4.880 5.200 3.540 3.850 30,060,000 +1.14(+42.07%)
Jan 14, 2021 2.660 2.750 2.660 2.710 56,759 +0.03(+1.12%)
Jan 13, 2021 2.800 2.800 2.560 2.680 116,756 -0.07(-2.55%)
Jan 12, 2021 2.800 3.000 2.740 2.750 253,487 +0.00(+0.00%)
Jan 11, 2021 2.800 2.800 2.740 2.750 54,167 -0.03(-1.08%)
Jan 08, 2021 2.790 2.859 2.740 2.780 58,300 -0.01(-0.36%)
Jan 07, 2021 2.780 2.821 2.770 2.790 28,058 +0.06(+2.20%)
Jan 06, 2021 2.740 2.820 2.710 2.730 36,758 -0.02(-0.73%)
Jan 05, 2021 2.820 2.880 2.740 2.750 41,352 -0.03(-1.08%)
Jan 04, 2021 2.920 2.968 2.750 2.780 50,675 -0.09(-3.14%)
Dec 31, 2020 2.870 2.870 2.870 25,714 -0.02(-0.69%)
Dec 30, 2020 2.980 2.980 2.860 2.890 25,714 -0.05(-1.70%)
Dec 29, 2020 2.970 3.000 2.930 2.940 7,416 -0.04(-1.34%)
Dec 28, 2020 3.000 3.090 2.960 2.980 34,621 +0.01(+0.34%)
Dec 24, 2020 2.935 2.980 2.935 2.970 13,600 +0.01(+0.34%)
Dec 23, 2020 2.940 3.000 2.850 2.960 13,934 +0.00(+0.00%)
Dec 22, 2020 3.090 3.100 2.950 2.960 29,338 -0.09(-2.95%)
Dec 21, 2020 2.970 3.160 2.970 3.050 20,721 +0.05(+1.67%)
Dec 18, 2020 2.900 3.080 2.900 3.000 103,700 +0.09(+3.09%)
Dec 17, 2020 2.890 2.960 2.865 2.910 122,112 +0.07(+2.46%)
Dec 16, 2020 2.860 2.960 2.810 2.840 58,206 -0.04(-1.56%)
Dec 15, 2020 2.880 2.960 2.862 2.885 142,098 -0.02(-0.52%)
Dec 14, 2020 2.850 2.900 2.840 2.900 7,300 +0.12(+4.32%)
Dec 11, 2020 2.760 2.830 2.755 2.780 21,400 -0.03(-1.07%)
Dec 10, 2020 2.820 2.850 2.750 2.810 19,378 -0.03(-1.06%)
Dec 09, 2020 2.830 2.860 2.805 2.840 12,624 +0.04(+1.43%)
Dec 08, 2020 2.881 2.881 2.735 2.800 11,645 -0.07(-2.44%)
Dec 07, 2020 2.830 2.900 2.830 2.870 11,933 +0.07(+2.50%)
Dec 04, 2020 2.810 2.900 2.790 2.800 12,800 +0.00(+0.00%)
Dec 03, 2020 2.870 2.870 2.800 2.800 12,897 -0.06(-2.10%)
Dec 02, 2020 2.860 2.910 2.830 2.860 10,146 +0.02(+0.70%)
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.