Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.940 3.990 3.880 3.980 900 +0.11(+2.84%)
Mar 30, 2021 3.790 3.890 3.750 3.870 1,727 +0.04(+1.04%)
Mar 29, 2021 3.980 3.980 3.810 3.830 3,804 -0.17(-4.25%)
Mar 26, 2021 3.880 4.000 3.840 4.000 2,500 +0.09(+2.30%)
Mar 25, 2021 3.800 3.910 3.690 3.910 3,200 +0.05(+1.30%)
Mar 24, 2021 4.020 4.020 3.790 3.860 7,311 -0.15(-3.74%)
Mar 23, 2021 4.250 4.290 3.960 4.010 10,475 -0.24(-5.65%)
Mar 22, 2021 4.350 4.350 4.080 4.250 14,753 -0.21(-4.71%)
Mar 19, 2021 4.480 4.520 4.420 4.460 2,648 -0.04(-0.89%)
Mar 18, 2021 4.690 4.750 4.500 4.500 5,650 -0.25(-5.26%)
Mar 17, 2021 4.410 4.800 4.410 4.750 7,881 +0.15(+3.26%)
Mar 16, 2021 4.890 4.940 4.400 4.600 13,387 -0.34(-6.88%)
Mar 15, 2021 5.000 5.150 4.900 4.940 4,700 -0.01(-0.20%)
Mar 12, 2021 4.830 4.960 4.830 4.950 1,978 +0.09(+1.85%)
Mar 11, 2021 4.880 4.880 4.750 4.860 11,858 -0.01(-0.21%)
Mar 10, 2021 4.910 4.930 4.660 4.870 9,653 +0.01(+0.21%)
Mar 09, 2021 4.770 4.890 4.460 4.860 23,566 +0.23(+4.97%)
Mar 08, 2021 4.850 4.850 4.550 4.630 11,918 +0.00(+0.00%)
Mar 05, 2021 4.860 4.900 4.290 4.630 23,825 -0.33(-6.65%)
Mar 04, 2021 5.200 5.290 4.760 4.960 14,768 -0.33(-6.24%)
Mar 03, 2021 5.630 5.650 5.250 5.290 7,763 -0.38(-6.70%)
Mar 02, 2021 5.540 5.840 5.540 5.670 12,505 -0.10(-1.73%)
Mar 01, 2021 5.970 6.010 5.630 5.770 7,599 -0.08(-1.37%)
Feb 26, 2021 6.010 6.110 5.530 5.850 20,313 -0.19(-3.15%)
Feb 25, 2021 6.310 6.710 5.900 6.040 43,669 -0.41(-6.36%)
Feb 24, 2021 5.540 6.520 5.540 6.450 37,871 +0.91(+16.43%)
Feb 23, 2021 5.700 5.770 5.180 5.540 14,302 -0.48(-7.97%)
Feb 22, 2021 5.910 6.410 5.910 6.020 25,570 +0.18(+3.08%)
Feb 19, 2021 5.700 6.000 5.630 5.840 24,151 +0.37(+6.76%)
Feb 18, 2021 5.470 5.740 5.230 5.470 11,010 -0.07(-1.26%)
Feb 17, 2021 5.510 5.790 5.310 5.540 22,362 +0.42(+8.20%)
Feb 16, 2021 5.260 5.400 5.100 5.120 8,554 -0.09(-1.73%)
Feb 12, 2021 5.210 5.210 5.210 0 +0.10(+1.96%)
Feb 11, 2021 5.400 5.580 5.110 5.110 9,150 -0.30(-5.55%)
Feb 10, 2021 5.380 5.730 5.230 5.410 23,238 +0.07(+1.31%)
Feb 09, 2021 5.280 5.380 5.190 5.340 6,978 +0.05(+0.95%)
Feb 08, 2021 5.190 5.540 5.160 5.290 15,258 +0.16(+3.12%)
Feb 05, 2021 5.240 5.450 5.080 5.130 11,088 -0.10(-1.91%)
Feb 04, 2021 5.140 5.230 5.110 5.230 2,870 +0.14(+2.75%)
Feb 03, 2021 5.030 5.290 5.000 5.090 6,090 +0.20(+4.09%)
Feb 02, 2021 5.050 5.150 4.890 4.890 11,150 -0.23(-4.49%)
Feb 01, 2021 5.010 5.680 4.850 5.120 65,240 +0.40(+8.47%)
Jan 29, 2021 4.880 4.990 4.720 4.720 13,615 -0.18(-3.67%)
Jan 28, 2021 4.980 5.010 4.810 4.900 9,232 +0.05(+1.03%)
Jan 27, 2021 5.110 5.230 4.850 4.850 20,578 -0.52(-9.68%)
Jan 26, 2021 5.020 5.450 4.910 5.370 24,904 +0.45(+9.15%)
Jan 25, 2021 5.240 5.250 4.760 4.920 10,115 -0.11(-2.19%)
Jan 22, 2021 4.770 5.050 4.770 5.030 7,710 +0.20(+4.14%)
Jan 21, 2021 4.720 4.970 4.630 4.830 19,664 +0.16(+3.43%)
Jan 20, 2021 5.190 5.190 4.600 4.670 36,665 -0.55(-10.54%)
Jan 19, 2021 4.670 5.290 4.650 5.220 27,216 +0.62(+13.48%)
Jan 18, 2021 4.550 4.600 4.550 4.600 400 +0.12(+2.68%)
Jan 15, 2021 4.510 4.590 4.390 4.480 5,989 +0.02(+0.45%)
Jan 14, 2021 4.560 4.660 4.460 4.460 5,946 -0.07(-1.55%)
Jan 13, 2021 4.680 4.680 4.470 4.530 2,150 -0.03(-0.66%)
Jan 12, 2021 4.550 4.600 4.430 4.560 5,000 +0.09(+2.01%)
Jan 11, 2021 4.590 4.590 4.430 4.470 3,088 -0.16(-3.46%)
Jan 08, 2021 4.830 4.830 4.440 4.630 16,044 +0.02(+0.43%)
Jan 07, 2021 4.510 4.650 4.440 4.610 8,968 +0.32(+7.46%)
Jan 06, 2021 4.310 4.470 4.290 4.290 36,540 -0.21(-4.67%)
Jan 05, 2021 4.400 4.500 4.350 4.500 3,571 +0.19(+4.41%)
Jan 04, 2021 4.430 4.430 4.220 4.310 3,275 +0.05(+1.17%)
Dec 31, 2020 4.260 4.260 4.260 0 -0.22(-4.91%)
Dec 30, 2020 4.580 4.580 4.480 4.480 2,267 -0.08(-1.75%)
Dec 29, 2020 4.730 4.730 4.560 4.560 4,528 -0.36(-7.32%)
Dec 24, 2020 4.920 4.920 4.920 0 -0.05(-1.01%)
Dec 23, 2020 4.950 5.040 4.850 4.970 6,823 +0.06(+1.22%)
Dec 22, 2020 4.810 5.110 4.810 4.910 9,018 +0.14(+2.94%)
Dec 21, 2020 4.700 4.960 4.650 4.770 12,275 -0.07(-1.45%)
Dec 18, 2020 4.830 4.920 4.800 4.840 7,651 +0.00(+0.00%)
Dec 17, 2020 4.840 5.030 4.840 4.840 4,080 -0.05(-1.02%)
Dec 16, 2020 5.050 5.050 4.840 4.890 4,001 -0.11(-2.20%)
Dec 15, 2020 4.940 5.120 4.940 5.000 5,701 +0.10(+2.04%)
Dec 14, 2020 5.280 5.280 4.860 4.900 17,776 -0.38(-7.20%)
Dec 11, 2020 5.050 5.330 5.030 5.280 18,601 +0.24(+4.76%)
Dec 10, 2020 4.560 5.070 4.560 5.040 5,266 +0.18(+3.70%)
Dec 09, 2020 5.090 5.100 4.760 4.860 6,704 -0.30(-5.81%)
Dec 08, 2020 5.100 5.160 4.960 5.160 21,133 +0.32(+6.61%)
Dec 07, 2020 4.550 5.020 4.550 4.840 6,950 +0.14(+2.98%)
Dec 04, 2020 4.620 4.750 4.560 4.700 4,449 +0.10(+2.17%)
Dec 03, 2020 4.500 4.740 4.500 4.600 4,235 +0.16(+3.60%)
Dec 02, 2020 4.410 4.510 4.370 4.440 2,761 +0.00(+0.00%)
Dec 01, 2020 4.610 4.730 4.410 4.440 4,674 -0.17(-3.69%)
Nov 30, 2020 4.780 4.780 4.480 4.610 5,954 -0.30(-6.11%)
Nov 27, 2020 4.730 4.940 4.730 4.910 7,099 +0.21(+4.47%)
Nov 26, 2020 4.670 4.700 4.630 4.700 1,524 -0.01(-0.21%)
Nov 25, 2020 4.600 4.770 4.580 4.710 5,500 +0.06(+1.29%)
Nov 24, 2020 5.370 5.370 4.650 4.650 15,440 -0.25(-5.10%)
Nov 23, 2020 4.620 5.020 4.510 4.900 13,100 +0.45(+10.11%)
Nov 20, 2020 4.180 4.570 4.180 4.450 7,150 +0.20(+4.71%)
Nov 19, 2020 4.300 4.360 4.210 4.250 3,193 +0.05(+1.19%)
Nov 18, 2020 4.220 4.400 4.160 4.200 7,605 -0.04(-0.94%)
Nov 17, 2020 4.390 4.390 4.220 4.240 10,410 -0.35(-7.63%)
Nov 16, 2020 4.160 4.640 4.160 4.590 14,383 +0.48(+11.68%)
Nov 13, 2020 4.070 4.240 4.040 4.110 4,500 +0.08(+1.99%)
Nov 12, 2020 4.010 4.090 3.970 4.030 5,799 +0.06(+1.51%)
Nov 11, 2020 4.160 4.200 3.960 3.970 3,902 -0.16(-3.87%)
Nov 10, 2020 4.230 4.240 4.110 4.130 6,322 -0.21(-4.84%)
Nov 09, 2020 4.160 4.370 4.160 4.340 6,525 +0.23(+5.60%)
Nov 06, 2020 4.530 4.530 4.100 4.110 8,975 -0.45(-9.87%)
Nov 05, 2020 4.160 4.630 4.160 4.560 6,441 +0.36(+8.57%)
Nov 04, 2020 4.340 4.340 4.140 4.200 3,205 -0.21(-4.76%)
Nov 03, 2020 4.430 4.510 4.410 4.410 3,192 +0.05(+1.15%)
Nov 02, 2020 4.570 4.570 4.340 4.360 5,754 -0.08(-1.80%)
Oct 30, 2020 4.620 4.620 4.440 4.440 4,038 -0.20(-4.31%)
Oct 29, 2020 4.480 4.710 4.480 4.640 3,300 +0.09(+1.98%)
Oct 28, 2020 4.620 4.620 4.430 4.550 4,509 -0.25(-5.21%)
Oct 27, 2020 4.840 4.840 4.760 4.800 2,001 -0.07(-1.44%)
Oct 26, 2020 4.900 5.050 4.760 4.870 5,704 -0.08(-1.62%)
Oct 23, 2020 5.040 5.040 4.910 4.950 2,698 +0.06(+1.23%)
Oct 22, 2020 4.790 4.890 4.670 4.890 7,537 +0.14(+2.95%)
Oct 21, 2020 4.920 4.990 4.660 4.750 7,462 -0.30(-5.94%)
Oct 20, 2020 5.050 5.170 4.890 5.050 7,311 +0.03(+0.60%)
Oct 19, 2020 5.140 5.160 5.020 5.020 2,829 -0.16(-3.09%)
Oct 16, 2020 5.200 5.260 5.140 5.180 5,335 -0.09(-1.71%)
Oct 15, 2020 5.500 5.500 5.110 5.270 23,364 -0.25(-4.53%)
Oct 14, 2020 5.600 5.690 5.520 5.520 7,645 -0.16(-2.82%)
Oct 13, 2020 5.760 5.760 5.570 5.680 8,910 -0.14(-2.41%)
Oct 09, 2020 5.820 5.820 5.820 0 +0.20(+3.56%)
Oct 08, 2020 5.900 5.900 5.620 5.620 9,548 -0.15(-2.60%)
Oct 07, 2020 5.600 5.830 5.150 5.770 15,805 +0.35(+6.46%)
Oct 06, 2020 6.280 6.470 5.400 5.420 67,425 -0.42(-7.19%)
Oct 05, 2020 5.190 5.850 5.190 5.840 29,358 +0.70(+13.62%)
Oct 02, 2020 4.980 5.250 4.980 5.140 6,095 +0.03(+0.59%)
Oct 01, 2020 5.000 5.130 4.940 5.110 8,162 +0.21(+4.29%)
Sep 30, 2020 5.010 5.050 4.890 4.900 5,698 -0.04(-0.81%)
Sep 29, 2020 4.940 5.000 4.850 4.940 4,147 +0.10(+2.07%)
Sep 28, 2020 5.320 5.320 4.740 4.840 32,894 +0.25(+5.45%)
Sep 25, 2020 4.600 4.740 4.460 4.590 7,386 -0.05(-1.08%)
Sep 24, 2020 4.300 4.810 4.300 4.640 10,029 +0.22(+4.98%)
Sep 23, 2020 5.000 5.000 4.370 4.420 32,864 -0.72(-14.01%)
Sep 22, 2020 5.140 5.270 5.060 5.140 7,059 -0.05(-0.96%)
Sep 21, 2020 5.310 5.500 5.030 5.190 23,210 +0.06(+1.17%)
Sep 18, 2020 5.000 5.360 5.000 5.130 29,539 +0.32(+6.65%)
Sep 17, 2020 4.710 4.920 4.670 4.810 6,529 +0.12(+2.56%)
Sep 16, 2020 4.700 4.860 4.610 4.690 8,900 -0.02(-0.42%)
Sep 15, 2020 4.760 4.900 4.700 4.710 9,432 -0.08(-1.67%)
Sep 14, 2020 4.550 4.960 4.510 4.790 16,425 +0.15(+3.23%)
Sep 11, 2020 4.730 4.900 4.540 4.640 51,407 +0.17(+3.80%)
Sep 10, 2020 4.290 4.750 4.180 4.470 24,405 +0.17(+3.95%)
Sep 09, 2020 4.700 4.710 4.190 4.300 30,279 -0.52(-10.79%)
Sep 08, 2020 5.460 5.460 4.620 4.820 76,272 -0.71(-12.84%)
Sep 04, 2020 5.530 5.530 5.530 0 +1.94(+54.04%)
Sep 03, 2020 3.730 3.780 3.510 3.590 5,957 -0.20(-5.28%)
Sep 02, 2020 3.880 3.890 3.730 3.790 8,241 -0.11(-2.82%)
Sep 01, 2020 3.940 4.070 3.800 3.900 10,559 -0.23(-5.57%)
Aug 31, 2020 4.080 4.300 3.890 4.130 22,948 -0.08(-1.90%)
Aug 28, 2020 4.500 4.870 4.210 4.210 13,152 -0.29(-6.44%)
Aug 27, 2020 4.310 4.630 4.310 4.500 32,749 -0.08(-1.75%)
Aug 26, 2020 3.910 5.210 3.900 4.580 44,700 +4.13(+917.78%)
Aug 25, 2020 0.4500 0.4600 0.4400 0.4500 270 +0.00(+0.00%)
Aug 24, 2020 0.4600 0.4700 0.4350 0.4500 879 -0.09(-16.67%)
Aug 21, 2020 0.5500 0.5700 0.5400 0.5400 21,300 -0.02(-3.57%)
Aug 20, 2020 0.5500 0.5600 0.5500 0.5600 26,310 -0.02(-3.45%)
Aug 19, 2020 0.6100 0.6100 0.5700 0.5800 33,801 -0.02(-3.33%)
Aug 18, 2020 0.6000 0.6300 0.6000 0.6000 4,545 +0.01(+1.69%)
Aug 17, 2020 0.5900 0.6200 0.5900 0.5900 21,222 -0.01(-1.67%)
Aug 14, 2020 0.6200 0.6200 0.5900 0.6000 10,699 -0.02(-3.23%)
Aug 13, 2020 0.6100 0.6200 0.6100 0.6200 6,144 +0.03(+5.08%)
Aug 12, 2020 0.6300 0.6300 0.5900 0.5900 13,316 -0.04(-6.35%)
Aug 11, 2020 0.6100 0.6300 0.6000 0.6300 32,947 -0.02(-3.08%)
Aug 10, 2020 0.6200 0.6500 0.6200 0.6500 15,576 -0.01(-1.52%)
Aug 07, 2020 0.6200 0.6700 0.6200 0.6600 9,800 +0.00(+0.00%)
Aug 06, 2020 0.7000 0.7000 0.6400 0.6600 60,777 -0.01(-1.49%)
Aug 05, 2020 0.6300 0.6700 0.6300 0.6700 59,091 +0.01(+1.52%)
Aug 04, 2020 0.6200 0.6600 0.6100 0.6600 24,042 +0.03(+4.76%)
Jul 31, 2020 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jul 30, 2020 0.6500 0.6500 0.6000 0.6200 84,632 -0.04(-6.06%)
Jul 29, 2020 0.6700 0.6900 0.6500 0.6600 51,472 -0.01(-1.49%)
Jul 28, 2020 0.7100 0.7300 0.6700 0.6700 35,141 -0.06(-8.22%)
Jul 27, 2020 0.6700 0.7600 0.6400 0.7300 119,229 +0.02(+2.82%)
Jul 24, 2020 0.8400 0.8500 0.6900 0.7100 190,877 -0.10(-12.35%)
Jul 23, 2020 0.8600 0.9500 0.6800 0.8100 1,287,689 +0.23(+39.66%)
Jul 22, 2020 0.5400 0.6000 0.5400 0.5800 43,295 +0.03(+5.45%)
Jul 21, 2020 0.5400 0.5500 0.5100 0.5500 20,924 +0.03(+5.77%)
Jul 20, 2020 0.5400 0.5400 0.5200 0.5200 9,020 -0.01(-1.89%)
Jul 17, 2020 0.5300 0.5300 0.5200 0.5300 54,500 -0.02(-3.64%)
Jul 16, 2020 0.5500 0.5500 0.5500 0.5500 6,131 -0.03(-5.17%)
Jul 15, 2020 0.5300 0.5800 0.5300 0.5800 8,241 +0.01(+1.75%)
Jul 14, 2020 0.5400 0.5700 0.4900 0.5700 150,635 -0.02(-3.39%)
Jul 13, 2020 0.5600 0.6200 0.5500 0.5900 28,569 -0.01(-1.67%)
Jul 10, 2020 0.5800 0.6000 0.5600 0.6000 16,632 +0.00(+0.00%)
Jul 09, 2020 0.6000 0.6100 0.5800 0.6000 30,311 -0.01(-1.64%)
Jul 08, 2020 0.6300 0.6300 0.5800 0.6100 26,966 +0.03(+5.17%)
Jul 07, 2020 0.6400 0.6900 0.5800 0.5800 72,308 +0.00(+0.00%)
Jul 06, 2020 0.5700 0.6400 0.5200 0.5800 75,052 +0.06(+11.54%)
Jul 03, 2020 0.5700 0.5800 0.5100 0.5200 12,000 -0.03(-5.45%)
Jul 02, 2020 0.5900 0.6000 0.5500 0.5500 74,600 -0.02(-3.51%)
Jun 30, 2020 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Jun 29, 2020 0.5000 0.5400 0.4800 0.5200 32,000 +0.00(+0.00%)
Jun 26, 2020 0.5400 0.5700 0.5000 0.5200 78,829 -0.02(-3.70%)
Jun 25, 2020 0.5700 0.6200 0.5400 0.5400 106,651 +0.02(+3.85%)
Jun 24, 2020 0.5200 0.5200 0.5200 0.5200 23,000 -0.06(-10.34%)
Jun 23, 2020 0.5500 0.5900 0.5500 0.5800 42,735 +0.00(+0.00%)
Jun 22, 2020 0.6000 0.6200 0.5600 0.5800 58,965 -0.01(-1.69%)
Jun 19, 2020 0.5900 0.6100 0.5700 0.5900 24,500 -0.05(-7.81%)
Jun 18, 2020 0.7400 0.7400 0.5800 0.6400 90,249 -0.02(-3.03%)
Jun 17, 2020 0.5900 0.8100 0.5800 0.6600 194,533 +0.13(+24.53%)
Jun 16, 2020 0.4200 0.8000 0.3900 0.5300 345,429 +0.12(+29.27%)
Jun 15, 2020 0.4200 0.4300 0.3900 0.4100 93,000 -0.04(-8.89%)
Jun 12, 2020 0.4500 0.4700 0.4100 0.4500 41,500 +0.03(+7.14%)
Jun 11, 2020 0.4300 0.4500 0.4100 0.4200 25,480 -0.05(-10.64%)
Jun 10, 2020 0.6500 0.6500 0.4500 0.4700 119,317 -0.19(-28.79%)
Jun 09, 2020 0.4400 1.300 0.4400 0.6600 957,246 +0.28(+73.68%)
Jun 08, 2020 0.3200 0.3800 0.3200 0.3800 8,500 +0.03(+8.57%)
Jun 05, 2020 0.3500 0.3500 0.3500 250 +0.00(+0.00%)
May 29, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 27, 2020 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 26, 2020 0.3600 0.3600 0.3600 150 +0.00(+0.00%)
May 25, 2020 0.3600 0.3600 0.3600 0.3600 500 +0.02(+5.88%)
May 22, 2020 0.3400 0.3400 0.3400 0.3400 500 -0.01(-2.86%)
May 20, 2020 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
May 19, 2020 0.3700 0.3700 0.3700 0.3700 18,000 +0.00(+0.00%)
May 13, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
May 08, 2020 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
May 01, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 30, 2020 0.3700 0.3700 0.3700 0.3700 500 +0.01(+2.78%)
Apr 29, 2020 0.3600 0.3600 0.3600 0.3600 7,800 +0.00(+0.00%)
Apr 28, 2020 0.3600 0.3600 0.3500 0.3600 12,300 +0.01(+2.86%)
Apr 24, 2020 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 23, 2020 0.3300 0.3300 0.3300 0.3300 40,500 +0.00(+0.00%)
Apr 22, 2020 0.3300 0.3300 0.3300 0.3300 36,000 +0.00(+0.00%)
Apr 21, 2020 0.3300 0.3300 0.3300 0.3300 8,750 +0.00(+0.00%)
Apr 20, 2020 0.3300 0.3300 0.3300 0.3300 41,000 +0.00(+0.00%)
Apr 17, 2020 0.3300 0.3300 0.3300 0.3300 12,500 +0.01(+3.13%)
Apr 16, 2020 0.3200 0.3200 0.3200 0.3200 1,793 +0.00(+0.00%)
Apr 15, 2020 0.3100 0.3200 0.3100 0.3200 64,897 +0.00(+0.00%)
Apr 14, 2020 0.3100 0.3300 0.3100 0.3200 271,830 +0.00(+0.00%)
Apr 13, 2020 0.3300 0.3300 0.3100 0.3200 143,000 +0.00(+0.00%)
Apr 09, 2020 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Apr 08, 2020 0.3600 0.3600 0.3600 0.3600 500 +0.03(+9.09%)
Apr 07, 2020 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Apr 06, 2020 0.3300 0.3300 0.3200 0.3200 41,000 -0.01(-3.03%)
Apr 03, 2020 0.3000 0.3500 0.3000 0.3300 6,129 +0.02(+6.45%)
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.