Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.510 4.590 4.340 4.410 867,500 -0.18(-3.92%)
Apr 29, 2021 4.620 4.630 4.370 4.590 787,762 -0.06(-1.29%)
Apr 28, 2021 4.350 4.660 4.310 4.650 1,191,621 +0.25(+5.68%)
Apr 27, 2021 4.540 4.680 4.370 4.400 897,848 -0.10(-2.22%)
Apr 26, 2021 4.250 4.530 4.180 4.500 1,627,297 +0.29(+6.89%)
Apr 23, 2021 4.070 4.350 4.060 4.210 1,184,500 +0.13(+3.19%)
Apr 22, 2021 4.360 4.380 4.020 4.080 1,494,896 -0.33(-7.48%)
Apr 21, 2021 3.790 4.520 3.740 4.410 3,172,263 +0.58(+15.14%)
Apr 20, 2021 3.850 3.890 3.680 3.830 984,650 -0.05(-1.29%)
Apr 19, 2021 3.980 4.100 3.820 3.880 1,064,877 -0.09(-2.27%)
Apr 16, 2021 4.010 4.020 3.900 3.970 1,273,200 -0.06(-1.49%)
Apr 15, 2021 4.260 4.370 3.990 4.030 1,920,696 -0.30(-6.93%)
Apr 14, 2021 4.110 4.390 4.060 4.330 2,300,822 +0.20(+4.84%)
Apr 13, 2021 4.040 4.170 3.980 4.130 639,601 +0.07(+1.72%)
Apr 12, 2021 4.330 4.330 4.050 4.060 1,688,896 -0.22(-5.14%)
Apr 09, 2021 4.250 4.460 4.229 4.280 821,300 +0.00(+0.00%)
Apr 08, 2021 4.370 4.430 4.250 4.280 1,185,967 -0.07(-1.61%)
Apr 07, 2021 4.460 4.610 4.300 4.350 1,623,437 -0.13(-2.90%)
Apr 06, 2021 4.620 4.690 4.440 4.480 2,002,851 -0.19(-4.07%)
Apr 05, 2021 4.750 4.800 4.600 4.670 821,167 -0.11(-2.30%)
Apr 01, 2021 4.654 4.890 4.654 4.780 880,700 +0.13(+2.80%)
Mar 31, 2021 4.750 4.780 4.620 4.650 1,063,622 -0.05(-1.06%)
Mar 30, 2021 4.400 4.700 4.290 4.700 1,526,292 +0.31(+7.06%)
Mar 29, 2021 4.620 4.720 4.380 4.390 1,188,174 -0.23(-4.98%)
Mar 26, 2021 4.750 4.858 4.505 4.620 1,196,800 -0.14(-2.94%)
Mar 25, 2021 4.500 4.800 4.440 4.760 1,052,899 +0.18(+3.93%)
Mar 24, 2021 4.960 4.980 4.550 4.580 1,556,062 -0.31(-6.34%)
Mar 23, 2021 5.120 5.140 4.810 4.890 1,470,405 -0.22(-4.31%)
Mar 22, 2021 5.400 5.530 5.100 5.110 1,609,265 -0.20(-3.77%)
Mar 19, 2021 4.920 5.380 4.850 5.310 2,135,300 +0.48(+9.94%)
Mar 18, 2021 5.390 5.400 4.780 4.830 2,422,295 -0.57(-10.56%)
Mar 17, 2021 5.110 5.490 5.100 5.400 2,060,331 +0.28(+5.47%)
Mar 16, 2021 5.930 5.950 5.100 5.120 4,913,945 -1.91(-27.17%)
Mar 15, 2021 4.780 7.030 4.730 7.030 8,274,909 +2.32(+49.26%)
Mar 12, 2021 4.600 4.730 4.420 4.710 1,265,200 -0.01(-0.21%)
Mar 11, 2021 4.440 4.730 4.400 4.720 1,740,957 +0.38(+8.76%)
Mar 10, 2021 4.620 4.719 4.310 4.340 1,732,552 -0.20(-4.41%)
Mar 09, 2021 4.380 4.590 4.280 4.540 2,343,657 +0.40(+9.66%)
Mar 08, 2021 4.180 4.300 4.030 4.140 975,166 -0.01(-0.24%)
Mar 05, 2021 4.100 4.190 3.550 4.150 2,967,200 +0.06(+1.47%)
Mar 04, 2021 4.390 4.530 3.850 4.090 3,032,680 -0.42(-9.31%)
Mar 03, 2021 4.680 4.790 4.480 4.510 1,408,592 -0.17(-3.63%)
Mar 02, 2021 4.700 4.990 4.620 4.680 1,606,464 +0.02(+0.43%)
Mar 01, 2021 4.590 4.800 4.530 4.660 1,830,577 +0.17(+3.67%)
Feb 26, 2021 4.490 4.740 4.290 4.495 1,570,000 +0.04(+0.78%)
Feb 25, 2021 4.930 5.070 4.390 4.460 2,990,897 -0.55(-10.98%)
Feb 24, 2021 4.760 5.090 4.690 5.010 3,125,073 +0.26(+5.47%)
Feb 23, 2021 4.650 4.890 4.090 4.750 3,022,381 -0.16(-3.26%)
Feb 22, 2021 5.390 5.570 4.830 4.910 3,451,175 -0.51(-9.41%)
Feb 19, 2021 5.810 5.810 5.370 5.420 4,917,800 -0.32(-5.57%)
Feb 18, 2021 5.520 6.300 5.300 5.740 10,614,178 +0.13(+2.32%)
Feb 17, 2021 5.700 5.850 5.270 5.610 5,546,605 -0.20(-3.44%)
Feb 16, 2021 6.080 6.130 5.630 5.810 5,277,446 +0.17(+3.11%)
Feb 12, 2021 5.550 6.460 5.300 5.635 13,788,300 -0.48(-7.77%)
Feb 11, 2021 8.010 8.090 5.600 6.110 22,141,432 -2.65(-30.25%)
Feb 10, 2021 6.580 9.000 6.250 8.760 35,435,152 +2.81(+47.23%)
Feb 09, 2021 5.740 6.200 5.260 5.950 13,050,127 +0.21(+3.66%)
Feb 08, 2021 5.380 5.940 5.350 5.740 9,781,115 +0.66(+12.99%)
Feb 05, 2021 4.850 5.590 4.580 5.080 21,658,702 +0.57(+12.64%)
Feb 04, 2021 4.420 4.910 4.120 4.510 16,651,695 -0.02(-0.44%)
Feb 03, 2021 4.130 5.280 4.110 4.530 86,064,456 +0.97(+27.25%)
Feb 02, 2021 3.520 3.640 3.470 3.560 2,279,536 +0.08(+2.30%)
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.