Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.270 4.270 4.000 4.170 94,188 -0.10(-2.34%)
Jun 29, 2021 4.130 4.370 4.090 4.270 253,274 +0.15(+3.64%)
Jun 28, 2021 4.000 4.300 4.000 4.120 265,531 +0.15(+3.78%)
Jun 25, 2021 4.090 4.120 3.960 3.970 130,513 -0.07(-1.73%)
Jun 24, 2021 3.950 4.150 3.870 4.040 316,896 +0.09(+2.28%)
Jun 23, 2021 3.800 4.030 3.800 3.950 60,236 +0.15(+3.95%)
Jun 22, 2021 3.810 3.870 3.760 3.800 70,979 -0.07(-1.81%)
Jun 21, 2021 4.100 4.100 3.800 3.870 80,386 -0.20(-4.91%)
Jun 18, 2021 3.990 4.250 3.910 4.070 70,182 +0.10(+2.52%)
Jun 17, 2021 3.970 4.090 3.970 3.970 29,063 -0.02(-0.50%)
Jun 16, 2021 4.020 4.051 3.860 3.990 41,821 -0.09(-2.21%)
Jun 15, 2021 4.260 4.260 4.021 4.080 60,640 -0.16(-3.77%)
Jun 14, 2021 4.250 4.350 4.150 4.240 68,724 +0.01(+0.24%)
Jun 11, 2021 4.130 4.319 4.130 4.230 71,641 +0.13(+3.17%)
Jun 10, 2021 4.320 4.330 4.090 4.100 102,618 -0.22(-5.09%)
Jun 09, 2021 4.420 4.460 4.260 4.320 218,192 -0.14(-3.14%)
Jun 08, 2021 4.610 4.850 4.250 4.460 431,990 -0.07(-1.55%)
Jun 07, 2021 4.030 4.640 3.960 4.530 1,208,270 +0.49(+12.13%)
Jun 04, 2021 3.950 4.400 3.810 4.040 612,473 +0.02(+0.50%)
Jun 03, 2021 3.660 4.260 3.600 4.020 505,909 +0.36(+9.84%)
Jun 02, 2021 3.570 3.740 3.570 3.660 78,152 +0.10(+2.81%)
Jun 01, 2021 3.700 3.734 3.550 3.560 68,869 -0.19(-5.07%)
May 28, 2021 3.620 3.800 3.620 3.750 105,410 +0.09(+2.46%)
May 27, 2021 3.630 3.698 3.620 3.660 72,348 +0.02(+0.55%)
May 26, 2021 3.530 3.680 3.451 3.640 105,336 +0.10(+2.82%)
May 25, 2021 3.600 3.620 3.490 3.540 95,365 -0.06(-1.67%)
May 24, 2021 3.780 3.919 3.570 3.600 242,250 -0.19(-5.01%)
May 21, 2021 4.010 4.030 3.760 3.790 145,566 -0.15(-3.81%)
May 20, 2021 3.700 4.130 3.615 3.940 502,365 +0.28(+7.65%)
May 19, 2021 3.850 4.040 3.650 3.660 200,535 -0.28(-7.11%)
May 18, 2021 3.940 4.070 3.909 3.940 120,997 -0.02(-0.51%)
May 17, 2021 4.080 4.140 3.840 3.960 469,658 -0.14(-3.41%)
May 14, 2021 3.930 4.260 3.800 4.100 608,445 +0.32(+8.47%)
May 13, 2021 4.190 5.150 3.740 3.780 2,207,299 -0.46(-10.85%)
May 12, 2021 4.180 4.390 4.100 4.240 41,741 +0.06(+1.44%)
May 11, 2021 4.130 4.260 4.100 4.180 46,004 -0.15(-3.46%)
May 10, 2021 4.440 4.570 4.260 4.330 47,240 -0.07(-1.59%)
May 07, 2021 4.210 4.510 4.210 4.400 45,775 +0.22(+5.26%)
May 06, 2021 4.600 4.710 4.110 4.180 249,581 -0.43(-9.33%)
May 05, 2021 4.760 4.850 4.550 4.610 120,427 -0.08(-1.71%)
May 04, 2021 4.880 5.060 4.640 4.690 67,014 -0.13(-2.70%)
May 03, 2021 4.780 5.180 4.680 4.820 226,282 +0.08(+1.69%)
Apr 30, 2021 4.730 4.830 4.650 4.740 32,400 -0.01(-0.21%)
Apr 29, 2021 4.910 4.910 4.680 4.750 84,621 -0.15(-3.06%)
Apr 28, 2021 4.740 4.990 4.670 4.900 101,314 +0.16(+3.38%)
Apr 27, 2021 4.790 4.800 4.600 4.740 40,045 -0.09(-1.86%)
Apr 26, 2021 4.730 4.890 4.710 4.830 93,960 +0.10(+2.11%)
Apr 23, 2021 4.730 4.809 4.610 4.730 118,800 +0.05(+1.07%)
Apr 22, 2021 4.640 4.880 4.490 4.680 291,766 +0.14(+3.08%)
Apr 21, 2021 4.550 4.640 4.300 4.540 405,645 +0.03(+0.67%)
Apr 20, 2021 4.390 4.760 4.090 4.510 504,141 +0.08(+1.81%)
Apr 19, 2021 4.460 4.580 4.380 4.430 76,633 -0.05(-1.12%)
Apr 16, 2021 4.540 4.580 4.350 4.480 43,300 -0.15(-3.24%)
Apr 15, 2021 4.490 4.670 4.420 4.630 86,100 +0.17(+3.81%)
Apr 14, 2021 4.400 4.530 4.360 4.460 38,646 +0.06(+1.36%)
Apr 13, 2021 4.370 4.450 4.350 4.400 34,487 +0.03(+0.69%)
Apr 12, 2021 4.600 4.600 4.350 4.370 87,783 -0.21(-4.59%)
Apr 09, 2021 4.770 4.800 4.510 4.580 102,800 -0.16(-3.38%)
Apr 08, 2021 5.020 5.060 4.670 4.740 185,595 -0.30(-5.95%)
Apr 07, 2021 4.870 5.300 4.800 5.040 425,251 +0.18(+3.70%)
Apr 06, 2021 4.960 4.990 4.750 4.860 86,987 -0.12(-2.41%)
Apr 05, 2021 4.800 5.300 4.761 4.980 299,275 +0.15(+3.11%)
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.