Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.990 5.100 4.920 5.060 2,926,450 +0.06(+1.20%)
Jul 29, 2021 5.240 5.250 4.970 5.000 4,344,129 -0.19(-3.66%)
Jul 28, 2021 4.920 5.260 4.885 5.190 5,780,065 +0.31(+6.35%)
Jul 27, 2021 5.000 5.060 4.800 4.880 5,057,220 -0.17(-3.37%)
Jul 26, 2021 4.950 5.070 4.840 5.050 4,490,004 +0.05(+1.00%)
Jul 23, 2021 4.860 5.000 4.570 5.000 6,385,480 +0.11(+2.25%)
Jul 22, 2021 4.580 5.800 4.210 4.890 29,697,992 +0.17(+3.60%)
Jul 21, 2021 4.260 5.030 4.260 4.720 22,292,600 +0.53(+12.65%)
Jul 20, 2021 3.500 4.590 3.450 4.190 40,344,812 +0.83(+24.70%)
Jul 19, 2021 3.480 3.505 3.325 3.360 9,251,665 -0.19(-5.35%)
Jul 16, 2021 3.370 3.660 3.360 3.550 4,458,491 +0.06(+1.72%)
Jul 15, 2021 3.580 3.680 3.445 3.490 4,005,886 -0.11(-3.06%)
Jul 14, 2021 3.620 3.700 3.540 3.600 3,349,110 -0.02(-0.55%)
Jul 13, 2021 3.670 3.798 3.590 3.620 4,200,214 -0.08(-2.16%)
Jul 12, 2021 3.760 3.840 3.600 3.700 4,813,169 -0.09(-2.37%)
Jul 09, 2021 3.790 3.910 3.730 3.790 5,880,462 +0.08(+2.16%)
Jul 08, 2021 3.680 3.850 3.645 3.710 10,054,975 -0.19(-4.87%)
Jul 07, 2021 4.370 4.480 3.865 3.900 9,984,760 -0.51(-11.56%)
Jul 06, 2021 4.320 4.470 4.275 4.410 3,799,136 +0.11(+2.56%)
Jul 02, 2021 4.710 4.740 4.220 4.300 7,150,041 -0.45(-9.47%)
Jul 01, 2021 4.860 4.890 4.680 4.750 3,563,896 +0.07(+1.50%)
Jun 30, 2021 4.750 4.810 4.630 4.680 3,968,101 -0.10(-2.09%)
Jun 29, 2021 4.950 4.970 4.735 4.780 2,181,972 -0.17(-3.43%)
Jun 28, 2021 5.050 5.080 4.855 4.950 2,787,589 +0.03(+0.61%)
Jun 25, 2021 4.880 5.070 4.855 4.920 9,611,576 +0.03(+0.61%)
Jun 24, 2021 4.750 4.910 4.700 4.890 2,887,526 +0.16(+3.38%)
Jun 23, 2021 4.770 4.890 4.640 4.730 3,990,550 -0.04(-0.84%)
Jun 22, 2021 5.080 5.185 4.650 4.770 7,424,784 -0.36(-7.02%)
Jun 21, 2021 5.180 5.260 5.110 5.130 3,342,262 -0.09(-1.72%)
Jun 18, 2021 5.380 5.450 5.125 5.220 7,317,579 -0.30(-5.43%)
Jun 17, 2021 5.420 5.660 5.335 5.520 5,837,411 +0.11(+2.03%)
Jun 16, 2021 5.420 5.500 5.300 5.410 3,212,059 -0.03(-0.55%)
Jun 15, 2021 5.660 5.665 5.420 5.440 3,609,447 -0.18(-3.20%)
Jun 14, 2021 6.210 6.320 5.610 5.620 6,223,573 -0.64(-10.22%)
Jun 11, 2021 6.070 6.340 6.060 6.260 4,380,515 +0.21(+3.47%)
Jun 10, 2021 5.940 6.160 5.830 6.050 4,655,756 +0.12(+2.02%)
Jun 09, 2021 5.690 5.935 5.690 5.930 4,249,458 +0.27(+4.77%)
Jun 08, 2021 5.640 5.695 5.570 5.660 3,321,758 +0.01(+0.18%)
Jun 07, 2021 5.450 5.680 5.420 5.650 2,962,705 +0.25(+4.63%)
Jun 04, 2021 5.780 5.800 5.330 5.400 3,574,180 -0.33(-5.76%)
Jun 03, 2021 5.930 5.965 5.710 5.730 2,983,956 -0.23(-3.86%)
Jun 02, 2021 6.020 6.190 5.940 5.960 3,503,230 -0.07(-1.16%)
Jun 01, 2021 5.960 6.070 5.860 6.030 2,784,610 +0.16(+2.73%)
May 28, 2021 5.850 6.005 5.750 5.870 2,998,847 +0.00(+0.00%)
May 27, 2021 5.610 5.940 5.500 5.870 4,110,788 +0.33(+5.96%)
May 26, 2021 5.390 5.560 5.320 5.540 2,938,385 +0.17(+3.17%)
May 25, 2021 5.620 5.680 5.360 5.370 2,879,647 -0.20(-3.59%)
May 24, 2021 5.610 5.700 5.550 5.570 1,969,256 -0.02(-0.36%)
May 21, 2021 5.750 5.865 5.590 5.590 1,806,594 -0.12(-2.10%)
May 20, 2021 5.640 5.740 5.575 5.710 1,463,311 +0.08(+1.42%)
May 19, 2021 5.640 5.715 5.570 5.630 2,130,116 -0.07(-1.23%)
May 18, 2021 5.730 5.940 5.680 5.700 2,047,481 -0.02(-0.35%)
May 17, 2021 5.710 5.880 5.650 5.720 1,988,709 +0.11(+1.96%)
May 14, 2021 5.570 5.615 5.480 5.610 2,807,230 +0.08(+1.45%)
May 13, 2021 5.420 5.580 5.255 5.530 2,997,312 +0.10(+1.84%)
May 12, 2021 5.120 5.790 5.120 5.430 3,708,039 +0.27(+5.23%)
May 11, 2021 5.140 5.180 4.750 5.160 3,820,529 -0.12(-2.27%)
May 10, 2021 5.540 5.580 5.240 5.280 3,653,982 -0.35(-6.22%)
May 07, 2021 5.550 5.740 5.500 5.630 3,918,402 +0.20(+3.68%)
May 06, 2021 5.580 5.660 5.260 5.430 3,860,316 -0.15(-2.69%)
May 05, 2021 5.540 5.720 5.510 5.580 2,648,451 +0.09(+1.64%)
May 04, 2021 5.840 5.870 5.400 5.490 3,552,055 -0.38(-6.47%)
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.