Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.350 3.390 3.220 3.290 27,185 -0.05(-1.50%)
Oct 28, 2021 3.200 3.380 3.200 3.340 40,869 +0.04(+1.21%)
Oct 27, 2021 3.290 3.400 3.270 3.300 21,971 -0.13(-3.79%)
Oct 26, 2021 3.510 3.430 60,658 -0.04(-1.15%)
Oct 25, 2021 3.390 3.490 3.360 3.470 51,661 +0.16(+4.83%)
Oct 22, 2021 3.250 3.330 3.230 3.310 24,209 +0.04(+1.22%)
Oct 21, 2021 3.490 3.490 3.230 3.270 37,599 -0.18(-5.22%)
Oct 20, 2021 3.090 3.460 3.090 3.450 36,617 +0.33(+10.58%)
Oct 19, 2021 3.250 3.250 3.010 3.120 75,588 -0.06(-1.89%)
Oct 18, 2021 3.240 3.360 3.170 3.180 61,272 -0.07(-2.15%)
Oct 15, 2021 3.550 3.580 3.230 3.250 87,859 -0.29(-8.19%)
Oct 14, 2021 3.600 3.700 3.520 3.540 131,284 +0.00(+0.00%)
Oct 13, 2021 3.510 3.600 3.360 3.540 108,116 -0.07(-1.94%)
Oct 12, 2021 3.900 3.950 3.500 3.610 277,029 -0.33(-8.38%)
Oct 08, 2021 3.940 3.940 3.940 0 +0.12(+3.14%)
Oct 07, 2021 3.610 3.930 3.500 3.820 100,361 +0.15(+4.09%)
Oct 06, 2021 3.490 3.770 3.320 3.670 144,874 +0.21(+6.07%)
Oct 05, 2021 3.330 3.580 3.250 3.460 175,889 +0.27(+8.46%)
Oct 04, 2021 2.990 3.360 2.930 3.190 131,004 +0.33(+11.54%)
Oct 01, 2021 2.800 3.050 2.790 2.860 102,659 +0.09(+3.25%)
Sep 30, 2021 2.580 2.790 2.520 2.770 64,132 +0.21(+8.20%)
Sep 29, 2021 2.760 2.800 2.560 2.560 69,260 -0.15(-5.54%)
Sep 28, 2021 2.710 2.790 2.680 2.710 112,775 +0.12(+4.63%)
Sep 27, 2021 2.570 2.740 2.570 2.590 111,014 -0.01(-0.38%)
Sep 24, 2021 2.510 2.670 2.510 2.600 48,301 -0.01(-0.38%)
Sep 23, 2021 2.510 2.640 2.510 2.610 21,461 +0.08(+3.16%)
Sep 22, 2021 2.480 2.540 2.480 2.530 103,279 +0.08(+3.27%)
Sep 21, 2021 2.440 2.490 2.390 2.450 23,476 +0.01(+0.41%)
Sep 20, 2021 2.470 2.490 2.370 2.440 21,473 -0.04(-1.61%)
Sep 17, 2021 2.410 2.500 2.510 2.480 28,925 -0.03(-1.20%)
Sep 16, 2021 2.480 2.530 2.400 2.510 19,276 +0.07(+2.87%)
Sep 15, 2021 2.280 2.460 2.280 2.440 51,776 +0.18(+7.96%)
Sep 14, 2021 2.420 2.420 2.250 2.260 39,698 -0.14(-5.83%)
Sep 13, 2021 2.350 2.430 2.340 2.400 28,602 +0.09(+3.90%)
Sep 10, 2021 2.330 2.340 2.280 2.310 19,038 +0.04(+1.76%)
Sep 09, 2021 2.250 2.300 2.240 2.270 6,702 -0.06(-2.58%)
Sep 08, 2021 2.280 2.330 2.260 2.330 11,100 +0.03(+1.30%)
Sep 07, 2021 2.330 2.400 2.270 2.300 5,220 +0.00(+0.00%)
Sep 03, 2021 2.300 2.300 2.300 0 +0.01(+0.44%)
Sep 02, 2021 2.230 2.360 2.230 2.290 39,221 +0.00(+0.00%)
Sep 01, 2021 2.220 2.310 2.200 2.290 13,500 +0.03(+1.33%)
Aug 31, 2021 2.270 2.290 2.250 2.260 20,050 -0.04(-1.74%)
Aug 30, 2021 2.270 2.330 2.210 2.300 27,958 +0.00(+0.00%)
Aug 27, 2021 2.250 2.320 2.250 2.300 24,165 +0.05(+2.22%)
Aug 26, 2021 2.280 2.280 2.200 2.250 19,400 -0.04(-1.75%)
Aug 25, 2021 2.220 2.300 2.170 2.290 18,492 +0.07(+3.15%)
Aug 24, 2021 2.260 2.260 2.120 2.220 80,488 +0.05(+2.30%)
Aug 23, 2021 2.100 2.230 2.100 2.170 46,800 +0.10(+4.83%)
Aug 20, 2021 2.000 2.100 1.970 2.070 52,050 +0.07(+3.50%)
Aug 19, 2021 1.980 2.020 1.920 2.000 28,032 -0.06(-2.91%)
Aug 18, 2021 1.960 2.070 1.950 2.060 41,107 +0.10(+5.10%)
Aug 17, 2021 2.050 2.100 1.940 1.960 34,947 -0.09(-4.39%)
Aug 16, 2021 2.020 2.070 2.010 2.050 14,819 +0.01(+0.49%)
Aug 13, 2021 2.100 2.110 2.030 2.040 14,956 -0.10(-4.67%)
Aug 12, 2021 2.160 2.160 2.100 2.140 14,900 -0.02(-0.93%)
Aug 11, 2021 2.130 2.180 2.060 2.160 46,345 -0.01(-0.46%)
Aug 10, 2021 2.120 2.220 2.100 2.170 29,470 +0.04(+1.88%)
Aug 09, 2021 2.180 2.180 2.020 2.130 19,900 +0.05(+2.40%)
Aug 06, 2021 2.090 2.130 1.990 2.080 51,411 +0.09(+4.52%)
Aug 05, 2021 2.020 2.070 1.990 1.990 41,163 -0.03(-1.49%)
Aug 04, 2021 2.020 2.020 1.980 2.020 40,621 -0.04(-1.94%)
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.