Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.074 5.074 4.936 5.064 1,594,700 +0.02(+0.39%)
Aug 30, 2021 5.192 5.207 5.045 5.045 1,910,586 -0.14(-2.66%)
Aug 27, 2021 5.035 5.202 4.995 5.182 2,131,272 +0.14(+2.73%)
Aug 26, 2021 5.143 5.192 5.045 5.045 2,139,827 -0.15(-2.84%)
Aug 25, 2021 5.192 5.281 5.128 5.192 2,455,635 +0.03(+0.57%)
Aug 24, 2021 5.192 5.232 5.133 5.163 2,773,369 -0.01(-0.19%)
Aug 23, 2021 5.153 5.222 5.094 5.173 1,623,022 +0.04(+0.77%)
Aug 20, 2021 5.084 5.217 5.064 5.133 4,556,444 +0.07(+1.36%)
Aug 19, 2021 5.084 5.123 5.001 5.064 3,969,594 -0.10(-1.90%)
Aug 18, 2021 5.241 5.305 5.163 5.163 3,020,525 -0.12(-2.23%)
Aug 17, 2021 5.300 5.349 5.222 5.280 2,331,933 -0.07(-1.28%)
Aug 16, 2021 5.467 5.467 5.339 5.349 2,301,486 -0.17(-3.03%)
Aug 13, 2021 5.545 5.555 5.398 5.516 1,975,822 -0.05(-0.88%)
Aug 12, 2021 5.516 5.727 5.496 5.565 3,120,142 +0.08(+1.43%)
Aug 11, 2021 5.516 5.526 5.398 5.487 2,100,688 +0.00(+0.00%)
Aug 10, 2021 5.702 5.752 5.467 5.487 5,056,786 -0.22(-3.79%)
Aug 09, 2021 5.575 5.711 5.531 5.702 3,747,546 +0.13(+2.29%)
Aug 06, 2021 5.614 5.673 5.477 5.575 3,028,784 +0.04(+0.71%)
Aug 05, 2021 5.055 5.536 5.055 5.536 4,986,220 +0.50(+9.94%)
Aug 04, 2021 5.222 5.271 5.010 5.035 4,575,505 -0.18(-3.39%)
Aug 03, 2021 5.212 5.217 5.050 5.212 2,090,920 +0.01(+0.19%)
Aug 02, 2021 5.310 5.428 5.192 5.202 1,917,284 -0.05(-0.93%)
Jul 30, 2021 5.251 5.339 5.182 5.251 1,399,447 -0.06(-1.11%)
Jul 29, 2021 5.271 5.354 5.251 5.310 1,189,015 +0.09(+1.69%)
Jul 28, 2021 5.172 5.261 5.084 5.222 1,656,144 +0.09(+1.72%)
Jul 27, 2021 5.202 5.231 5.069 5.133 3,387,766 -0.12(-2.24%)
Jul 26, 2021 5.241 5.349 5.231 5.251 1,762,427 +0.03(+0.56%)
Jul 23, 2021 5.315 5.315 5.153 5.222 2,446,604 +0.01(+0.19%)
Jul 22, 2021 5.320 5.369 5.172 5.212 1,173,510 -0.17(-3.10%)
Jul 21, 2021 5.398 5.521 5.359 5.379 1,445,680 +0.04(+0.74%)
Jul 20, 2021 5.104 5.369 5.094 5.339 2,665,440 +0.24(+4.62%)
Jul 19, 2021 5.163 5.222 5.074 5.104 3,921,112 -0.18(-3.35%)
Jul 16, 2021 5.369 5.423 5.251 5.280 3,564,010 -0.08(-1.47%)
Jul 15, 2021 5.271 5.398 5.271 5.359 1,658,717 +0.01(+0.18%)
Jul 14, 2021 5.496 5.560 5.320 5.349 2,454,517 -0.13(-2.33%)
Jul 13, 2021 5.565 5.565 5.408 5.477 1,897,626 -0.09(-1.59%)
Jul 12, 2021 5.418 5.575 5.393 5.565 1,473,675 +0.10(+1.80%)
Jul 09, 2021 5.457 5.477 5.339 5.467 1,740,185 +0.12(+2.20%)
Jul 08, 2021 5.310 5.452 5.255 5.349 2,376,030 -0.05(-0.91%)
Jul 07, 2021 5.545 5.545 5.369 5.398 2,613,661 -0.10(-1.79%)
Jul 06, 2021 5.604 5.614 5.398 5.496 2,823,736 -0.13(-2.27%)
Jul 02, 2021 5.653 5.668 5.550 5.624 1,285,532 +0.00(+0.00%)
Jul 01, 2021 5.614 5.678 5.560 5.624 1,314,203 +0.06(+1.06%)
Jun 30, 2021 5.575 5.604 5.488 5.565 1,696,517 -0.04(-0.70%)
Jun 29, 2021 5.820 5.840 5.594 5.604 1,597,344 -0.15(-2.56%)
Jun 28, 2021 5.820 5.869 5.683 5.752 1,561,308 -0.10(-1.68%)
Jun 25, 2021 5.761 5.918 5.702 5.850 6,125,347 +0.14(+2.41%)
Jun 24, 2021 5.673 5.722 5.580 5.712 2,149,718 +0.06(+1.04%)
Jun 23, 2021 5.663 5.732 5.604 5.653 2,801,444 +0.01(+0.17%)
Jun 22, 2021 5.604 5.668 5.548 5.644 3,530,888 -0.01(-0.17%)
Jun 21, 2021 5.545 5.663 5.428 5.653 7,623,199 +0.14(+2.49%)
Jun 18, 2021 5.722 5.840 5.506 5.516 7,960,928 -0.44(-7.41%)
Jun 17, 2021 6.203 6.257 5.840 5.958 4,964,502 -0.25(-3.96%)
Jun 16, 2021 6.124 6.394 6.056 6.203 16,593,586 -0.01(-0.16%)
Jun 15, 2021 6.242 6.321 6.183 6.213 2,539,656 -0.06(-0.94%)
Jun 14, 2021 6.213 6.272 6.193 6.272 3,341,909 +0.05(+0.79%)
Jun 11, 2021 6.085 6.232 6.085 6.223 2,747,095 +0.15(+2.42%)
Jun 10, 2021 6.223 6.262 6.031 6.075 3,938,691 -0.14(-2.21%)
Jun 09, 2021 6.134 6.252 6.046 6.213 4,607,240 +0.08(+1.28%)
Jun 08, 2021 6.183 6.193 6.017 6.134 2,522,969 -0.02(-0.32%)
Jun 07, 2021 5.977 6.183 5.977 6.154 4,271,569 +0.15(+2.45%)
Jun 04, 2021 5.997 6.041 5.977 6.007 1,777,920 +0.00(+0.00%)
Jun 03, 2021 5.987 6.075 5.899 6.007 2,968,535 -0.01(-0.16%)
Jun 02, 2021 5.918 6.036 5.869 6.017 3,061,965 +0.11(+1.83%)
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.