Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.050 3.180 3.020 3.160 4,367,371 +0.07(+2.27%)
Nov 29, 2021 3.230 3.295 3.061 3.090 3,808,707 -0.11(-3.44%)
Nov 26, 2021 3.320 3.330 3.135 3.200 2,891,023 -0.14(-4.19%)
Nov 24, 2021 3.240 3.410 3.150 3.340 2,768,269 +0.07(+2.14%)
Nov 23, 2021 3.070 3.340 3.040 3.270 7,020,397 +0.15(+4.81%)
Nov 22, 2021 3.380 3.410 3.110 3.120 5,702,516 -0.26(-7.69%)
Nov 19, 2021 3.460 3.470 3.340 3.380 4,461,805 -0.11(-3.15%)
Nov 18, 2021 3.640 3.500 3.460 3.490 5,576,507 -0.14(-3.86%)
Nov 17, 2021 3.810 3.860 3.610 3.630 4,535,531 -0.21(-5.47%)
Nov 16, 2021 3.890 3.910 3.780 3.840 3,304,039 -0.04(-1.03%)
Nov 15, 2021 3.960 4.000 3.870 3.880 2,812,771 -0.06(-1.52%)
Nov 12, 2021 3.990 4.050 3.900 3.940 3,500,581 -0.05(-1.25%)
Nov 11, 2021 4.110 4.125 3.950 3.990 6,528,192 -0.12(-2.92%)
Nov 10, 2021 4.260 4.110 4,001,875 -0.14(-3.29%)
Nov 09, 2021 4.350 4.362 4.240 4.250 2,241,804 -0.11(-2.52%)
Nov 08, 2021 4.470 4.510 4.330 4.360 2,201,511 -0.06(-1.36%)
Nov 05, 2021 4.550 4.570 4.330 4.420 2,930,873 -0.15(-3.28%)
Nov 04, 2021 4.660 4.730 4.440 4.570 2,985,522 -0.12(-2.56%)
Nov 03, 2021 4.330 4.690 4.280 4.690 4,405,352 -0.07(-1.47%)
Nov 02, 2021 4.560 4.760 4.485 4.760 2,298,624 +0.20(+4.39%)
Nov 01, 2021 4.350 4.560 4.440 4.560 3,005,030 +0.23(+5.31%)
Oct 29, 2021 4.340 4.430 4.310 4.330 1,682,989 -0.05(-1.14%)
Oct 28, 2021 4.130 4.380 4.125 4.380 2,560,638 +0.26(+6.31%)
Oct 27, 2021 4.370 4.360 4.120 4.120 3,293,811 -0.23(-5.29%)
Oct 26, 2021 4.380 4.330 4.350 1,357,562 -0.04(-0.91%)
Oct 25, 2021 4.310 4.450 4.310 4.390 1,720,708 +0.06(+1.39%)
Oct 22, 2021 4.380 4.389 4.250 4.330 1,855,991 -0.05(-1.14%)
Oct 21, 2021 4.330 4.470 4.310 4.380 1,850,589 +0.07(+1.62%)
Oct 20, 2021 4.340 4.400 4.270 4.310 1,580,895 -0.04(-0.92%)
Oct 19, 2021 4.200 4.380 4.170 4.350 2,176,741 +0.16(+3.82%)
Oct 18, 2021 4.340 4.360 4.140 4.190 3,639,960 -0.15(-3.46%)
Oct 15, 2021 4.460 4.500 4.335 4.340 1,679,701 -0.11(-2.47%)
Oct 14, 2021 4.480 4.620 4.435 4.450 2,478,047 -0.01(-0.22%)
Oct 13, 2021 4.370 4.500 4.350 4.460 2,234,825 +0.13(+3.00%)
Oct 12, 2021 4.300 4.380 4.280 4.330 1,567,983 +0.02(+0.46%)
Oct 11, 2021 4.320 4.410 4.275 4.310 1,389,038 -0.05(-1.15%)
Oct 08, 2021 4.380 4.450 4.330 4.360 1,338,109 -0.04(-0.91%)
Oct 07, 2021 4.410 4.500 4.350 4.400 1,862,928 +0.08(+1.85%)
Oct 06, 2021 4.250 4.350 4.242 4.320 2,015,174 -0.02(-0.46%)
Oct 05, 2021 4.280 4.420 4.238 4.340 2,334,870 +0.06(+1.40%)
Oct 04, 2021 4.410 4.480 4.255 4.280 2,389,584 -0.19(-4.25%)
Oct 01, 2021 4.460 4.480 4.340 4.470 2,420,434 +0.01(+0.22%)
Sep 30, 2021 4.520 4.575 4.460 4.460 2,038,675 -0.06(-1.33%)
Sep 29, 2021 4.680 4.727 4.510 4.520 1,828,763 -0.15(-3.21%)
Sep 28, 2021 4.860 4.890 4.670 4.670 2,093,225 -0.20(-4.11%)
Sep 27, 2021 4.690 4.910 4.680 4.870 2,218,410 +0.20(+4.28%)
Sep 24, 2021 4.630 4.800 4.630 4.670 2,557,904 +0.06(+1.30%)
Sep 23, 2021 4.440 4.610 4.415 4.610 1,850,711 +0.17(+3.83%)
Sep 22, 2021 4.490 4.540 4.400 4.440 2,082,467 +0.00(+0.00%)
Sep 21, 2021 4.570 4.600 4.400 4.440 3,104,592 -0.12(-2.63%)
Sep 20, 2021 4.590 4.760 4.525 4.560 3,911,920 -0.28(-5.79%)
Sep 17, 2021 4.610 4.900 4.580 4.840 9,327,892 +0.23(+4.99%)
Sep 16, 2021 4.480 4.645 4.400 4.610 3,438,710 +0.16(+3.60%)
Sep 15, 2021 4.290 4.480 4.260 4.450 4,661,001 +0.17(+3.97%)
Sep 14, 2021 4.340 4.400 4.230 4.280 5,879,188 -0.05(-1.15%)
Sep 13, 2021 4.380 4.480 4.300 4.330 3,311,874 -0.03(-0.69%)
Sep 10, 2021 4.460 4.485 4.350 4.360 2,812,286 -0.04(-0.91%)
Sep 09, 2021 4.390 4.580 4.360 4.400 2,548,473 -0.01(-0.23%)
Sep 08, 2021 4.610 4.630 4.390 4.410 2,381,975 -0.23(-4.96%)
Sep 07, 2021 4.660 4.745 4.555 4.640 3,042,660 +0.02(+0.43%)
Sep 03, 2021 4.860 4.890 4.600 4.620 5,702,654 -0.28(-5.71%)
Sep 02, 2021 4.890 4.970 4.840 4.900 2,206,588 -0.02(-0.41%)
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.