Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.790 4.850 4.720 4.730 95,756 -0.05(-1.05%)
Dec 30, 2021 4.750 4.900 4.710 4.780 209,300 +0.08(+1.70%)
Dec 29, 2021 4.710 4.820 4.551 4.700 59,395 +0.04(+0.86%)
Dec 28, 2021 4.540 4.820 4.530 4.660 166,879 +0.04(+0.87%)
Dec 27, 2021 4.640 4.700 4.450 4.620 44,501 +0.03(+0.65%)
Dec 23, 2021 4.530 4.640 4.462 4.590 11,975 +0.02(+0.44%)
Dec 22, 2021 4.520 4.700 4.480 4.570 64,018 -0.05(-1.08%)
Dec 21, 2021 4.610 4.740 4.580 4.620 35,051 +0.02(+0.43%)
Dec 20, 2021 4.530 4.620 4.447 4.600 9,305 +0.03(+0.66%)
Dec 17, 2021 4.500 4.630 4.400 4.570 45,330 +0.16(+3.63%)
Dec 16, 2021 4.470 4.470 4.390 4.410 13,271 +0.03(+0.68%)
Dec 15, 2021 4.380 4.470 4.300 4.380 90,304 -0.03(-0.68%)
Dec 14, 2021 4.550 4.640 4.410 4.410 63,721 -0.09(-2.00%)
Dec 13, 2021 4.690 4.690 4.500 4.500 28,451 -0.16(-3.43%)
Dec 10, 2021 4.530 4.710 4.450 4.660 23,390 +0.16(+3.56%)
Dec 09, 2021 4.400 4.550 4.300 4.500 23,634 +0.10(+2.27%)
Dec 08, 2021 4.389 4.410 4.305 4.400 10,634 +0.03(+0.69%)
Dec 07, 2021 4.400 4.480 4.280 4.370 39,609 +0.06(+1.39%)
Dec 06, 2021 4.150 4.340 4.060 4.310 20,703 +0.24(+5.90%)
Dec 03, 2021 4.500 4.620 4.040 4.070 73,774 -0.49(-10.75%)
Dec 02, 2021 4.550 4.640 4.450 4.560 20,701 +0.11(+2.47%)
Dec 01, 2021 4.740 4.753 4.450 4.450 22,022 -0.14(-3.05%)
Nov 30, 2021 4.610 4.699 4.610 4.590 51,357 -0.08(-1.71%)
Nov 29, 2021 4.574 4.740 4.574 4.670 14,850 -0.01(-0.21%)
Nov 26, 2021 4.620 4.768 4.557 4.680 7,713 -0.01(-0.21%)
Nov 24, 2021 4.550 4.750 4.550 4.690 16,884 +0.04(+0.86%)
Nov 23, 2021 4.560 4.680 4.550 4.650 41,017 +0.04(+0.87%)
Nov 22, 2021 4.570 4.750 4.560 4.610 122,857 +0.04(+0.88%)
Nov 19, 2021 4.600 4.740 4.500 4.570 51,935 +0.01(+0.22%)
Nov 18, 2021 4.480 4.600 4.505 4.560 80,374 +0.13(+2.93%)
Nov 17, 2021 4.470 4.612 4.370 4.430 37,424 -0.01(-0.23%)
Nov 16, 2021 4.370 4.550 4.280 4.440 50,377 +0.03(+0.68%)
Nov 15, 2021 4.510 4.660 4.370 4.410 24,807 -0.23(-4.96%)
Nov 12, 2021 4.460 4.690 4.454 4.640 103,655 +0.23(+5.22%)
Nov 11, 2021 4.110 4.592 4.060 4.410 223,718 +0.29(+7.04%)
Nov 10, 2021 4.200 4.090 4.120 19,960 -0.12(-2.83%)
Nov 09, 2021 4.140 4.330 4.080 4.240 61,257 +0.06(+1.44%)
Nov 08, 2021 4.090 4.330 4.090 4.180 28,676 +0.08(+1.95%)
Nov 05, 2021 4.100 4.280 3.940 4.100 84,097 -0.14(-3.30%)
Nov 04, 2021 4.380 4.452 4.195 4.240 61,998 -0.13(-2.97%)
Nov 03, 2021 4.370 4.600 4.230 4.370 181,897 +0.02(+0.46%)
Nov 02, 2021 4.590 4.780 4.320 4.350 113,827 -0.28(-6.05%)
Nov 01, 2021 4.740 4.770 4.550 4.630 64,567 -0.10(-2.11%)
Oct 29, 2021 4.660 4.780 4.620 4.730 19,633 +0.07(+1.50%)
Oct 28, 2021 4.580 4.850 4.580 4.660 30,523 +0.04(+0.87%)
Oct 27, 2021 4.560 4.680 4.560 4.620 25,829 -0.02(-0.43%)
Oct 26, 2021 4.680 4.640 23,014 +0.02(+0.43%)
Oct 25, 2021 4.650 4.720 4.570 4.620 19,108 -0.04(-0.86%)
Oct 22, 2021 4.690 4.830 4.550 4.660 57,541 -0.02(-0.43%)
Oct 21, 2021 4.660 4.750 4.610 4.680 65,988 +0.00(+0.00%)
Oct 20, 2021 4.600 4.810 4.581 4.680 36,566 -0.02(-0.43%)
Oct 19, 2021 4.650 4.740 4.615 4.700 21,986 +0.13(+2.84%)
Oct 18, 2021 4.600 4.650 4.499 4.570 35,451 +0.02(+0.44%)
Oct 15, 2021 4.590 4.680 4.410 4.550 33,927 -0.11(-2.36%)
Oct 14, 2021 4.680 4.820 4.620 4.660 23,601 -0.02(-0.43%)
Oct 13, 2021 4.650 4.750 4.630 4.680 16,348 -0.01(-0.21%)
Oct 12, 2021 4.660 4.870 4.640 4.690 15,576 -0.03(-0.64%)
Oct 11, 2021 4.670 4.840 4.560 4.720 26,861 +0.00(+0.00%)
Oct 08, 2021 4.730 4.730 4.630 4.720 10,215 +0.04(+0.85%)
Oct 07, 2021 4.540 4.730 4.540 4.680 25,131 +0.12(+2.63%)
Oct 06, 2021 4.500 4.640 4.480 4.560 10,692 -0.01(-0.22%)
Oct 05, 2021 4.580 4.630 4.340 4.570 23,202 +0.01(+0.22%)
Oct 04, 2021 4.650 4.720 4.480 4.560 20,156 -0.07(-1.51%)
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.