Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.410 4.495 4.180 4.200 985,675 -0.26(-5.83%)
Oct 28, 2021 4.400 4.480 4.325 4.460 869,134 +0.07(+1.59%)
Oct 27, 2021 4.400 4.475 4.270 4.390 934,940 -0.04(-0.90%)
Oct 26, 2021 4.440 4.430 592,549 -0.01(-0.23%)
Oct 25, 2021 4.530 4.620 4.420 4.440 589,855 -0.11(-2.42%)
Oct 22, 2021 4.650 4.650 4.450 4.550 816,089 -0.07(-1.52%)
Oct 21, 2021 4.668 4.835 4.590 4.620 598,160 +0.05(+1.09%)
Oct 20, 2021 4.500 4.690 4.480 4.570 908,503 +0.07(+1.56%)
Oct 19, 2021 4.500 4.570 4.275 4.500 1,299,275 +0.04(+0.90%)
Oct 18, 2021 4.920 4.920 4.410 4.460 1,255,813 -0.49(-9.90%)
Oct 15, 2021 5.080 5.080 4.880 4.950 628,528 -0.06(-1.20%)
Oct 14, 2021 5.050 5.120 4.960 5.010 759,957 +0.00(+0.00%)
Oct 13, 2021 5.050 5.090 4.960 5.010 310,616 -0.04(-0.79%)
Oct 12, 2021 4.990 5.065 4.930 5.050 477,700 +0.04(+0.80%)
Oct 11, 2021 4.900 5.085 4.870 5.010 561,222 +0.14(+2.87%)
Oct 08, 2021 4.920 4.940 4.800 4.870 370,591 -0.07(-1.42%)
Oct 07, 2021 5.000 5.035 4.890 4.940 482,933 -0.01(-0.20%)
Oct 06, 2021 4.910 5.020 4.830 4.950 594,260 +0.03(+0.61%)
Oct 05, 2021 5.050 5.050 4.850 4.920 768,608 -0.08(-1.60%)
Oct 04, 2021 5.140 5.240 4.950 5.000 738,979 -0.19(-3.66%)
Oct 01, 2021 5.140 5.230 4.950 5.190 1,081,214 +0.07(+1.37%)
Sep 30, 2021 5.220 5.220 4.990 5.120 768,107 -0.01(-0.19%)
Sep 29, 2021 5.270 5.305 5.110 5.130 632,326 -0.11(-2.10%)
Sep 28, 2021 5.400 5.470 5.220 5.240 531,111 -0.19(-3.50%)
Sep 27, 2021 5.350 5.500 5.300 5.430 490,955 +0.10(+1.88%)
Sep 24, 2021 5.460 5.500 5.300 5.330 478,361 -0.14(-2.56%)
Sep 23, 2021 5.480 5.480 5.310 5.470 611,955 +0.03(+0.55%)
Sep 22, 2021 5.560 5.560 5.430 5.440 285,455 -0.07(-1.27%)
Sep 21, 2021 5.400 5.580 5.400 5.510 454,716 +0.02(+0.36%)
Sep 20, 2021 5.630 5.650 5.415 5.490 700,236 -0.24(-4.19%)
Sep 17, 2021 5.450 5.750 5.280 5.730 2,435,330 +0.32(+5.91%)
Sep 16, 2021 5.400 5.420 5.140 5.410 510,116 +0.03(+0.56%)
Sep 15, 2021 5.350 5.445 5.260 5.380 694,679 +0.01(+0.19%)
Sep 14, 2021 5.550 5.595 5.330 5.370 816,710 -0.15(-2.72%)
Sep 13, 2021 5.460 5.720 5.350 5.520 1,217,689 +0.08(+1.47%)
Sep 10, 2021 5.730 5.730 5.380 5.440 922,654 -0.24(-4.23%)
Sep 09, 2021 5.660 5.800 5.550 5.680 1,006,027 +0.07(+1.25%)
Sep 08, 2021 5.710 5.775 5.497 5.610 973,853 -0.11(-1.92%)
Sep 07, 2021 5.570 5.730 5.530 5.720 1,331,616 +0.17(+3.06%)
Sep 03, 2021 5.510 5.570 5.415 5.550 898,524 +0.00(+0.00%)
Sep 02, 2021 5.330 5.570 5.330 5.550 1,024,311 +0.19(+3.54%)
Sep 01, 2021 5.150 5.375 5.150 5.360 1,416,004 +0.20(+3.88%)
Aug 31, 2021 4.990 5.215 4.971 5.160 735,696 +0.19(+3.82%)
Aug 30, 2021 4.980 5.180 4.940 4.970 982,353 -0.03(-0.60%)
Aug 27, 2021 4.880 5.080 4.815 5.000 974,202 +0.14(+2.88%)
Aug 26, 2021 4.940 5.060 4.850 4.860 760,929 -0.12(-2.41%)
Aug 25, 2021 4.900 5.070 4.820 4.980 709,541 +0.08(+1.63%)
Aug 24, 2021 5.060 5.060 4.835 4.900 818,144 -0.18(-3.54%)
Aug 23, 2021 4.910 5.120 4.850 5.080 879,812 +0.22(+4.53%)
Aug 20, 2021 4.840 4.960 4.720 4.860 837,041 +0.04(+0.83%)
Aug 19, 2021 5.070 5.090 4.810 4.820 1,813,555 -0.28(-5.49%)
Aug 18, 2021 5.350 5.350 5.090 5.100 1,178,401 -0.26(-4.85%)
Aug 17, 2021 5.280 5.380 5.190 5.360 906,118 +0.05(+0.94%)
Aug 16, 2021 5.450 5.470 5.285 5.310 1,107,051 -0.09(-1.67%)
Aug 13, 2021 5.470 5.570 5.350 5.400 1,522,141 -0.02(-0.37%)
Aug 12, 2021 5.520 5.530 5.400 5.420 1,596,425 -0.06(-1.09%)
Aug 11, 2021 5.500 5.580 5.410 5.480 1,373,876 -0.02(-0.36%)
Aug 10, 2021 5.830 5.834 5.500 5.500 2,106,545 -0.36(-6.14%)
Aug 09, 2021 5.630 6.150 5.600 5.860 4,399,425 -0.61(-9.43%)
Aug 06, 2021 6.670 6.670 6.370 6.470 1,441,894 -0.12(-1.82%)
Aug 05, 2021 6.440 6.660 6.400 6.590 1,593,451 +0.13(+2.01%)
Aug 04, 2021 6.490 6.620 6.390 6.460 571,264 -0.10(-1.52%)
Aug 03, 2021 6.520 6.590 6.310 6.560 1,262,226 +0.04(+0.61%)
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.