Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.200 3.200 3.160 3.180 39,243 +0.01(+0.32%)
Nov 29, 2021 3.240 3.250 3.170 3.170 25,962 -0.08(-2.46%)
Nov 26, 2021 3.370 3.370 3.180 3.250 28,758 -0.12(-3.56%)
Nov 24, 2021 3.380 3.430 3.260 3.370 20,972 +0.00(+0.00%)
Nov 23, 2021 3.210 3.390 3.190 3.370 44,275 +0.08(+2.43%)
Nov 22, 2021 3.490 3.490 3.170 3.290 25,787 -0.19(-5.46%)
Nov 19, 2021 3.690 3.722 3.420 3.480 50,950 -0.25(-6.70%)
Nov 18, 2021 3.840 3.900 3.730 3.730 52,456 -0.09(-2.36%)
Nov 17, 2021 3.590 3.820 3.530 3.820 63,111 +0.23(+6.41%)
Nov 16, 2021 3.420 3.590 3.400 3.590 40,786 +0.20(+5.90%)
Nov 15, 2021 3.260 3.400 3.260 3.390 45,593 +0.25(+7.96%)
Nov 12, 2021 3.240 3.240 3.100 3.140 25,340 -0.09(-2.79%)
Nov 11, 2021 3.210 3.230 3.152 3.230 20,481 +0.03(+0.94%)
Nov 10, 2021 3.310 3.200 27,936 -0.14(-4.19%)
Nov 09, 2021 3.380 3.380 3.270 3.340 32,569 -0.05(-1.47%)
Nov 08, 2021 3.440 3.440 3.290 3.390 49,309 -0.03(-0.88%)
Nov 05, 2021 3.550 3.550 3.362 3.420 54,549 -0.20(-5.39%)
Nov 04, 2021 3.580 3.650 3.540 3.615 20,757 +0.01(+0.14%)
Nov 03, 2021 3.630 3.660 3.520 3.610 30,488 -0.02(-0.55%)
Nov 02, 2021 3.710 3.710 3.560 3.630 11,432 -0.04(-1.09%)
Nov 01, 2021 3.510 3.700 3.540 3.670 8,410 +0.13(+3.67%)
Oct 29, 2021 3.380 3.630 3.380 3.540 62,381 +0.16(+4.58%)
Oct 28, 2021 3.500 3.500 3.300 3.385 138,921 -0.17(-4.65%)
Oct 27, 2021 3.730 3.940 3.520 3.550 51,367 -0.25(-6.58%)
Oct 26, 2021 3.930 3.800 65,741 -0.04(-1.04%)
Oct 25, 2021 3.880 3.934 3.780 3.840 15,938 +0.00(+0.00%)
Oct 22, 2021 3.800 3.920 3.790 3.840 45,391 -0.09(-2.29%)
Oct 21, 2021 4.020 4.050 3.910 3.930 47,019 -0.12(-2.96%)
Oct 20, 2021 4.050 4.050 3.910 4.050 31,112 +0.04(+0.87%)
Oct 19, 2021 4.080 4.080 3.920 4.015 13,814 -0.03(-0.62%)
Oct 18, 2021 3.880 4.050 3.880 4.040 25,172 +0.14(+3.59%)
Oct 15, 2021 3.980 3.980 3.820 3.900 22,479 +0.01(+0.26%)
Oct 14, 2021 3.790 4.490 3.780 3.890 435,756 +0.09(+2.37%)
Oct 13, 2021 3.860 3.890 3.730 3.800 5,697 -0.09(-2.31%)
Oct 12, 2021 3.960 3.960 3.800 3.890 6,322 +0.03(+0.78%)
Oct 11, 2021 3.870 3.972 3.780 3.860 19,419 -0.02(-0.52%)
Oct 08, 2021 3.769 3.880 3.733 3.880 7,140 +0.11(+2.92%)
Oct 07, 2021 3.680 3.840 3.680 3.770 45,263 -0.06(-1.57%)
Oct 06, 2021 3.750 3.859 3.710 3.830 30,661 +0.02(+0.52%)
Oct 05, 2021 3.990 3.990 3.750 3.810 17,645 +0.06(+1.60%)
Oct 04, 2021 3.880 3.880 3.760 3.750 35,067 -0.10(-2.60%)
Oct 01, 2021 4.060 4.060 3.770 3.850 39,774 -0.21(-5.17%)
Sep 30, 2021 3.960 4.060 3.870 4.060 23,061 +0.09(+2.27%)
Sep 29, 2021 4.030 4.070 3.910 3.970 19,281 -0.08(-1.98%)
Sep 28, 2021 4.140 4.170 4.033 4.050 11,682 -0.14(-3.34%)
Sep 27, 2021 4.140 4.210 4.020 4.190 52,588 +0.04(+0.96%)
Sep 24, 2021 4.000 4.190 4.000 4.150 34,130 +0.16(+4.01%)
Sep 23, 2021 3.974 4.090 3.870 3.990 15,106 +0.01(+0.25%)
Sep 22, 2021 3.990 3.990 3.870 3.980 19,461 +0.02(+0.51%)
Sep 21, 2021 4.020 4.020 3.930 3.960 12,286 -0.01(-0.25%)
Sep 20, 2021 3.990 3.990 3.811 3.970 34,154 -0.03(-0.75%)
Sep 17, 2021 3.820 4.000 3.790 4.000 20,330 +0.16(+4.17%)
Sep 16, 2021 3.850 3.851 3.770 3.840 23,100 +0.00(+0.00%)
Sep 15, 2021 3.895 3.935 3.710 3.840 74,981 -0.09(-2.29%)
Sep 14, 2021 4.000 4.070 3.860 3.930 52,733 -0.07(-1.75%)
Sep 13, 2021 4.110 4.110 3.980 4.000 20,827 -0.12(-2.91%)
Sep 10, 2021 4.130 4.170 4.065 4.120 12,307 -0.06(-1.44%)
Sep 09, 2021 4.030 4.260 4.020 4.180 29,105 +0.16(+3.98%)
Sep 08, 2021 4.130 4.130 4.003 4.020 6,905 -0.06(-1.47%)
Sep 07, 2021 3.940 4.170 3.940 4.080 19,954 +0.10(+2.51%)
Sep 03, 2021 4.060 4.130 3.970 3.980 55,968 -0.12(-2.93%)
Sep 02, 2021 4.200 4.290 4.050 4.100 61,752 -0.10(-2.38%)
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.