Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.570 4.730 4.520 4.600 14,970 -0.02(-0.43%)
Sep 29, 2021 4.680 4.740 4.495 4.620 23,549 -0.07(-1.49%)
Sep 28, 2021 4.640 4.720 4.510 4.690 32,548 +0.05(+1.08%)
Sep 27, 2021 4.510 4.690 4.430 4.640 42,615 +0.11(+2.43%)
Sep 24, 2021 4.510 4.640 4.480 4.530 15,719 +0.01(+0.22%)
Sep 23, 2021 4.630 4.650 4.460 4.520 26,924 +0.00(+0.00%)
Sep 22, 2021 4.540 4.640 4.420 4.520 41,445 -0.02(-0.44%)
Sep 21, 2021 4.650 4.750 4.500 4.540 94,384 -0.12(-2.58%)
Sep 20, 2021 4.420 4.810 4.300 4.660 153,427 +0.14(+3.10%)
Sep 17, 2021 4.730 4.730 4.130 4.520 136,741 -0.10(-2.16%)
Sep 16, 2021 4.660 4.740 4.500 4.620 41,249 -0.09(-1.91%)
Sep 15, 2021 4.690 4.880 4.530 4.710 69,020 -0.08(-1.67%)
Sep 14, 2021 4.820 4.850 4.650 4.790 30,200 +0.01(+0.21%)
Sep 13, 2021 4.890 4.890 4.660 4.780 30,698 -0.05(-1.04%)
Sep 10, 2021 4.920 4.970 4.784 4.830 23,809 -0.11(-2.23%)
Sep 09, 2021 4.970 5.190 4.850 4.940 48,205 +0.02(+0.41%)
Sep 08, 2021 5.010 5.010 4.780 4.920 26,647 -0.04(-0.81%)
Sep 07, 2021 5.050 5.150 4.859 4.960 43,996 -0.07(-1.39%)
Sep 03, 2021 4.820 5.050 4.780 5.030 90,165 +0.23(+4.79%)
Sep 02, 2021 4.660 4.840 4.630 4.800 36,779 +0.11(+2.35%)
Sep 01, 2021 4.620 4.760 4.615 4.690 28,456 +0.07(+1.52%)
Aug 31, 2021 4.610 4.710 4.590 4.620 13,511 -0.03(-0.65%)
Aug 30, 2021 4.610 4.880 4.550 4.650 26,417 +0.00(+0.00%)
Aug 27, 2021 4.700 4.860 4.620 4.650 91,207 +0.06(+1.31%)
Aug 26, 2021 4.490 4.650 4.450 4.590 37,435 +0.10(+2.23%)
Aug 25, 2021 4.430 4.620 4.400 4.490 22,185 +0.00(+0.00%)
Aug 24, 2021 4.560 4.700 4.445 4.490 30,203 -0.10(-2.18%)
Aug 23, 2021 4.650 4.650 4.520 4.590 49,330 +0.07(+1.55%)
Aug 20, 2021 4.460 4.630 4.450 4.520 26,519 +0.09(+2.03%)
Aug 19, 2021 4.380 4.570 4.250 4.430 41,919 -0.05(-1.12%)
Aug 18, 2021 4.580 4.600 4.400 4.480 33,512 -0.11(-2.40%)
Aug 17, 2021 4.650 4.700 4.490 4.590 27,310 -0.11(-2.34%)
Aug 16, 2021 4.880 4.940 4.494 4.700 56,297 -0.10(-2.08%)
Aug 13, 2021 4.970 4.980 4.750 4.800 113,932 -0.02(-0.41%)
Aug 12, 2021 4.900 5.050 4.630 4.820 167,805 -0.11(-2.23%)
Aug 11, 2021 4.580 4.970 4.510 4.930 45,041 +0.43(+9.56%)
Aug 10, 2021 4.400 4.640 4.400 4.500 53,007 +0.01(+0.22%)
Aug 09, 2021 4.440 4.580 4.340 4.490 71,640 -0.03(-0.66%)
Aug 06, 2021 4.590 4.690 4.370 4.520 26,340 -0.05(-1.09%)
Aug 05, 2021 4.700 4.700 4.500 4.570 31,247 +0.03(+0.66%)
Aug 04, 2021 4.580 4.700 4.470 4.540 41,279 -0.11(-2.37%)
Aug 03, 2021 4.740 4.770 4.400 4.650 38,387 +0.02(+0.43%)
Aug 02, 2021 4.700 4.820 4.610 4.630 30,073 -0.07(-1.49%)
Jul 30, 2021 4.820 4.820 4.620 4.700 36,951 -0.11(-2.29%)
Jul 29, 2021 4.920 4.990 4.750 4.810 39,329 -0.10(-2.04%)
Jul 28, 2021 4.870 5.000 4.680 4.910 33,730 +0.17(+3.59%)
Jul 27, 2021 4.660 4.960 4.620 4.740 74,816 -0.01(-0.21%)
Jul 26, 2021 4.880 5.000 4.665 4.750 41,588 -0.09(-1.86%)
Jul 23, 2021 4.600 4.880 4.520 4.840 41,969 +0.24(+5.22%)
Jul 22, 2021 4.670 4.760 4.520 4.600 29,859 -0.09(-1.92%)
Jul 21, 2021 4.780 4.960 4.670 4.690 23,097 -0.09(-1.88%)
Jul 20, 2021 4.640 5.050 4.640 4.780 49,488 +0.14(+3.02%)
Jul 19, 2021 4.620 4.780 4.520 4.640 45,873 -0.12(-2.52%)
Jul 16, 2021 4.870 5.040 4.760 4.760 22,949 -0.11(-2.26%)
Jul 15, 2021 4.990 5.100 4.840 4.870 50,882 -0.23(-4.51%)
Jul 14, 2021 5.100 5.190 4.990 5.100 32,097 +0.06(+1.19%)
Jul 13, 2021 5.080 5.200 4.990 5.040 24,907 -0.08(-1.56%)
Jul 12, 2021 5.090 5.250 4.980 5.120 71,310 +0.07(+1.39%)
Jul 09, 2021 4.820 5.140 4.810 5.050 78,373 +0.24(+4.99%)
Jul 08, 2021 4.950 4.950 4.670 4.810 95,026 -0.14(-2.83%)
Jul 07, 2021 5.140 5.150 4.820 4.950 80,092 -0.12(-2.37%)
Jul 06, 2021 5.060 5.140 4.960 5.070 41,830 -0.09(-1.74%)
Jul 02, 2021 5.170 5.240 5.030 5.160 33,488 +0.03(+0.58%)
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.