Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.080 3.180 2.930 3.090 2,057,135 +0.04(+1.31%)
Sep 29, 2021 3.310 3.350 3.030 3.050 1,237,597 -0.21(-6.44%)
Sep 28, 2021 3.510 3.510 3.250 3.260 851,597 -0.27(-7.65%)
Sep 27, 2021 3.550 3.680 3.510 3.530 729,249 -0.03(-0.84%)
Sep 24, 2021 3.270 3.590 3.270 3.560 724,100 +0.24(+7.23%)
Sep 23, 2021 3.140 3.340 3.130 3.320 1,122,042 +0.23(+7.44%)
Sep 22, 2021 3.110 3.200 3.080 3.090 797,473 +0.04(+1.31%)
Sep 21, 2021 3.270 3.289 3.025 3.050 1,296,667 -0.18(-5.57%)
Sep 20, 2021 3.580 3.580 3.230 3.230 1,673,643 -0.44(-11.99%)
Sep 17, 2021 3.670 3.780 3.650 3.670 1,138,873 +0.02(+0.55%)
Sep 16, 2021 3.660 3.760 3.640 3.650 611,544 -0.08(-2.14%)
Sep 15, 2021 3.660 3.780 3.580 3.730 711,226 +0.07(+1.91%)
Sep 14, 2021 3.810 3.820 3.600 3.660 673,848 -0.11(-2.92%)
Sep 13, 2021 3.670 3.860 3.600 3.770 825,041 +0.12(+3.29%)
Sep 10, 2021 3.750 3.750 3.606 3.650 387,828 -0.05(-1.35%)
Sep 09, 2021 3.610 3.790 3.590 3.700 699,189 +0.07(+1.93%)
Sep 08, 2021 3.740 3.780 3.620 3.630 376,345 -0.09(-2.42%)
Sep 07, 2021 3.700 3.840 3.675 3.720 537,882 +0.00(+0.00%)
Sep 03, 2021 3.670 3.730 3.590 3.720 562,092 +0.01(+0.27%)
Sep 02, 2021 3.750 3.880 3.695 3.710 401,369 -0.01(-0.27%)
Sep 01, 2021 3.740 3.820 3.670 3.720 574,778 -0.02(-0.53%)
Aug 31, 2021 3.670 3.790 3.650 3.740 478,087 +0.04(+1.08%)
Aug 30, 2021 3.980 4.000 3.690 3.700 458,175 -0.28(-7.04%)
Aug 27, 2021 3.700 4.015 3.700 3.980 791,143 +0.31(+8.45%)
Aug 26, 2021 3.810 3.880 3.610 3.670 784,358 -0.17(-4.43%)
Aug 25, 2021 3.750 3.915 3.710 3.840 1,158,958 +0.09(+2.40%)
Aug 24, 2021 3.660 3.800 3.628 3.750 3,261,584 +0.15(+4.17%)
Aug 23, 2021 3.500 3.650 3.500 3.600 1,398,523 +0.12(+3.45%)
Aug 20, 2021 3.400 3.500 3.380 3.480 321,342 +0.05(+1.46%)
Aug 19, 2021 3.530 3.550 3.410 3.430 528,945 -0.16(-4.46%)
Aug 18, 2021 3.580 3.710 3.510 3.590 502,772 +0.00(+0.00%)
Aug 17, 2021 3.560 3.610 3.440 3.590 640,246 +0.02(+0.56%)
Aug 16, 2021 3.630 3.650 3.520 3.570 724,902 -0.12(-3.25%)
Aug 13, 2021 3.910 3.910 3.680 3.690 698,396 -0.21(-5.38%)
Aug 12, 2021 3.970 4.010 3.820 3.900 825,331 -0.12(-2.99%)
Aug 11, 2021 3.980 4.035 3.840 4.020 867,492 +0.06(+1.52%)
Aug 10, 2021 3.950 3.970 3.810 3.960 759,226 +0.00(+0.00%)
Aug 09, 2021 4.050 4.060 3.910 3.960 546,888 -0.15(-3.65%)
Aug 06, 2021 4.210 4.300 4.060 4.110 783,610 -0.10(-2.38%)
Aug 05, 2021 3.960 4.235 3.940 4.210 451,218 +0.26(+6.58%)
Aug 04, 2021 4.000 4.065 3.915 3.950 690,308 -0.11(-2.71%)
Aug 03, 2021 4.250 4.260 3.980 4.060 481,626 -0.18(-4.25%)
Aug 02, 2021 4.200 4.335 4.170 4.240 443,205 +0.06(+1.44%)
Jul 30, 2021 4.240 4.330 4.130 4.180 640,339 -0.13(-3.02%)
Jul 29, 2021 4.160 4.320 4.090 4.310 691,762 +0.15(+3.61%)
Jul 28, 2021 4.120 4.330 4.080 4.160 852,690 +0.09(+2.21%)
Jul 27, 2021 4.100 4.190 3.980 4.070 1,139,067 -0.06(-1.45%)
Jul 26, 2021 3.810 4.130 3.810 4.130 1,577,993 +0.48(+13.15%)
Jul 23, 2021 3.720 3.730 3.555 3.650 621,530 -0.09(-2.41%)
Jul 22, 2021 3.810 3.810 3.620 3.740 499,866 -0.07(-1.84%)
Jul 21, 2021 3.770 3.940 3.750 3.810 599,216 +0.10(+2.70%)
Jul 20, 2021 3.670 3.780 3.450 3.710 944,743 +0.19(+5.40%)
Jul 19, 2021 3.470 3.580 3.385 3.520 918,507 -0.08(-2.22%)
Jul 16, 2021 3.810 3.830 3.580 3.600 958,596 -0.14(-3.74%)
Jul 15, 2021 3.650 3.765 3.610 3.740 1,066,111 +0.04(+1.08%)
Jul 14, 2021 3.610 3.740 3.610 3.700 1,400,186 +0.04(+1.09%)
Jul 13, 2021 3.610 3.680 3.590 3.660 944,059 -0.01(-0.27%)
Jul 12, 2021 3.720 3.750 3.590 3.670 842,149 -0.10(-2.65%)
Jul 09, 2021 3.580 3.780 3.530 3.770 847,982 +0.26(+7.41%)
Jul 08, 2021 3.580 3.625 3.475 3.510 865,696 -0.19(-5.14%)
Jul 07, 2021 3.830 3.870 3.640 3.700 893,149 -0.16(-4.15%)
Jul 06, 2021 4.010 4.030 3.795 3.860 1,156,503 -0.17(-4.22%)
Jul 02, 2021 4.100 4.140 3.930 4.030 715,453 -0.04(-0.98%)
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.