Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.010 4.070 3.700 3.770 11,640,634 -0.21(-5.28%)
Jul 29, 2021 3.600 4.270 3.510 3.980 28,048,090 +0.33(+9.04%)
Jul 28, 2021 3.440 3.690 3.440 3.650 5,954,921 +0.23(+6.73%)
Jul 27, 2021 3.640 3.660 3.330 3.420 7,215,766 -0.27(-7.32%)
Jul 26, 2021 3.620 3.820 3.580 3.690 5,682,558 +0.06(+1.65%)
Jul 23, 2021 3.750 3.780 3.520 3.630 6,463,180 -0.10(-2.68%)
Jul 22, 2021 3.840 3.850 3.621 3.730 7,181,044 -0.14(-3.62%)
Jul 21, 2021 3.800 3.900 3.740 3.870 7,296,565 +0.12(+3.20%)
Jul 20, 2021 3.500 3.800 3.410 3.750 8,331,772 +0.30(+8.70%)
Jul 19, 2021 3.410 3.615 3.290 3.450 12,779,142 -0.21(-5.74%)
Jul 16, 2021 3.930 3.930 3.542 3.660 11,605,217 -0.24(-6.15%)
Jul 15, 2021 3.800 4.215 3.750 3.900 11,512,194 +0.06(+1.56%)
Jul 14, 2021 4.080 4.140 3.830 3.840 9,074,940 -0.19(-4.71%)
Jul 13, 2021 4.460 4.500 3.990 4.030 10,841,067 -0.41(-9.23%)
Jul 12, 2021 4.270 4.590 4.267 4.440 6,885,990 +0.04(+0.91%)
Jul 09, 2021 4.350 4.420 4.240 4.400 5,766,052 +0.07(+1.62%)
Jul 08, 2021 3.950 4.410 3.880 4.330 10,709,494 +0.22(+5.35%)
Jul 07, 2021 4.390 4.460 4.050 4.110 9,792,787 -0.28(-6.38%)
Jul 06, 2021 4.400 4.460 4.230 4.390 7,735,984 -0.04(-0.90%)
Jul 02, 2021 4.590 4.610 4.325 4.430 9,062,759 -0.23(-4.94%)
Jul 01, 2021 4.760 4.790 4.480 4.660 8,857,020 +0.01(+0.22%)
Jun 30, 2021 4.380 4.775 4.180 4.650 15,131,193 +0.42(+9.93%)
Jun 29, 2021 4.400 4.470 4.210 4.230 7,203,485 -0.18(-4.08%)
Jun 28, 2021 4.350 4.480 4.170 4.410 11,354,050 +0.14(+3.28%)
Jun 25, 2021 4.250 4.400 4.170 4.270 33,058,868 +0.07(+1.67%)
Jun 24, 2021 4.320 4.320 4.080 4.200 7,385,790 -0.02(-0.47%)
Jun 23, 2021 4.160 4.400 4.160 4.220 9,597,145 +0.09(+2.18%)
Jun 22, 2021 4.270 4.290 4.000 4.130 13,783,326 -0.12(-2.82%)
Jun 21, 2021 3.870 4.320 3.840 4.250 16,839,380 +0.38(+9.82%)
Jun 18, 2021 3.980 4.100 3.850 3.870 30,198,512 -0.22(-5.38%)
Jun 17, 2021 4.200 4.315 3.870 4.090 14,089,584 -0.14(-3.31%)
Jun 16, 2021 4.430 4.470 4.090 4.230 12,570,902 -0.28(-6.21%)
Jun 15, 2021 4.280 4.520 4.135 4.510 15,586,180 +0.13(+2.97%)
Jun 14, 2021 4.590 4.680 4.330 4.380 13,997,552 -0.35(-7.40%)
Jun 11, 2021 4.900 4.930 4.615 4.730 10,774,171 -0.12(-2.47%)
Jun 10, 2021 4.980 5.067 4.730 4.850 10,386,239 -0.07(-1.42%)
Jun 09, 2021 5.330 5.385 4.890 4.920 12,819,411 -0.40(-7.52%)
Jun 08, 2021 5.090 5.340 4.920 5.320 19,613,176 +0.38(+7.69%)
Jun 07, 2021 5.080 5.190 4.830 4.940 19,194,708 +0.01(+0.20%)
Jun 04, 2021 5.330 5.340 4.670 4.930 20,684,004 -0.23(-4.46%)
Jun 03, 2021 5.740 5.760 4.970 5.160 59,903,848 +0.83(+19.17%)
Jun 02, 2021 4.980 5.470 4.130 4.330 39,942,196 -0.47(-9.79%)
Jun 01, 2021 4.290 4.950 4.250 4.800 30,515,164 +0.44(+10.09%)
May 28, 2021 3.860 4.440 3.740 4.360 35,384,308 +0.47(+12.08%)
May 27, 2021 3.990 4.130 3.580 3.890 111,198,552 +0.72(+22.71%)
May 26, 2021 2.790 3.178 2.720 3.170 13,841,043 +0.39(+14.03%)
May 25, 2021 2.840 2.860 2.660 2.780 12,765,352 +0.02(+0.72%)
May 24, 2021 2.700 3.000 2.500 2.760 23,510,302 +0.14(+5.34%)
May 21, 2021 2.510 2.680 2.500 2.620 7,755,740 +0.10(+3.97%)
May 20, 2021 2.410 2.530 2.330 2.520 5,959,497 +0.10(+4.13%)
May 19, 2021 2.380 2.510 2.335 2.420 6,676,247 -0.09(-3.59%)
May 18, 2021 2.500 2.560 2.400 2.510 13,154,160 +0.05(+2.03%)
May 17, 2021 2.210 2.460 2.200 2.460 12,329,554 +0.25(+11.31%)
May 14, 2021 2.100 2.210 2.040 2.210 8,526,891 +0.17(+8.33%)
May 13, 2021 2.160 2.270 1.965 2.040 10,137,545 -0.14(-6.42%)
May 12, 2021 2.110 2.240 2.100 2.180 9,022,186 +0.01(+0.46%)
May 11, 2021 1.990 2.180 1.950 2.170 8,245,861 +0.10(+4.83%)
May 10, 2021 2.210 2.210 2.010 2.070 7,336,973 -0.11(-5.05%)
May 07, 2021 2.100 2.240 2.055 2.180 7,911,354 +0.10(+4.81%)
May 06, 2021 2.000 2.090 1.970 2.080 5,907,436 +0.03(+1.46%)
May 05, 2021 2.030 2.130 1.970 2.050 10,362,452 -0.05(-2.38%)
May 04, 2021 2.130 2.160 2.020 2.100 6,746,379 -0.12(-5.41%)
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.