Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.910 4.040 3.780 3.870 2,534,000 -0.14(-3.49%)
Feb 25, 2021 4.200 4.210 3.960 4.010 2,258,713 -0.19(-4.52%)
Feb 24, 2021 4.190 4.350 4.160 4.200 2,095,220 +0.11(+2.69%)
Feb 23, 2021 4.150 4.210 3.710 4.090 4,436,723 -0.35(-7.88%)
Feb 22, 2021 4.700 4.750 4.260 4.440 4,902,686 -0.18(-3.90%)
Feb 19, 2021 4.810 4.940 4.510 4.620 4,270,100 -0.12(-2.53%)
Feb 18, 2021 4.570 5.000 4.410 4.740 6,280,347 -0.14(-2.87%)
Feb 17, 2021 4.010 5.530 3.980 4.880 23,750,384 +0.87(+21.70%)
Feb 16, 2021 4.210 4.210 3.930 4.010 3,532,928 +0.06(+1.52%)
Feb 12, 2021 3.820 4.250 3.780 3.950 4,933,300 -0.05(-1.25%)
Feb 11, 2021 3.530 4.120 3.460 4.000 8,895,979 +0.47(+13.31%)
Feb 10, 2021 3.690 3.720 3.320 3.530 3,877,384 -0.09(-2.49%)
Feb 09, 2021 3.680 3.770 3.550 3.620 3,721,977 -0.13(-3.47%)
Feb 08, 2021 3.480 3.760 3.400 3.750 5,344,637 +0.36(+10.62%)
Feb 05, 2021 3.456 3.470 3.340 3.390 3,125,600 -0.06(-1.74%)
Feb 04, 2021 3.370 3.470 3.230 3.450 3,687,103 +0.20(+6.15%)
Feb 03, 2021 3.230 3.480 3.200 3.250 9,320,336 +0.23(+7.62%)
Feb 02, 2021 3.090 3.090 2.890 3.020 3,357,288 +0.06(+2.03%)
Feb 01, 2021 2.830 3.200 2.750 2.960 9,004,776 +0.33(+12.55%)
Jan 29, 2021 2.750 2.780 2.580 2.630 2,938,700 -0.02(-0.75%)
Jan 28, 2021 2.730 2.740 2.560 2.650 4,542,457 -0.01(-0.38%)
Jan 27, 2021 2.730 2.820 2.640 2.660 3,150,465 -0.19(-6.67%)
Jan 26, 2021 2.950 2.970 2.820 2.850 2,129,978 -0.08(-2.73%)
Jan 25, 2021 2.920 3.090 2.870 2.930 3,762,281 +0.10(+3.53%)
Jan 22, 2021 2.780 2.920 2.750 2.830 2,341,300 +0.02(+0.71%)
Jan 21, 2021 2.740 2.830 2.660 2.810 2,535,591 +0.10(+3.69%)
Jan 20, 2021 2.700 2.760 2.660 2.710 1,695,376 +0.02(+0.74%)
Jan 19, 2021 2.760 2.860 2.670 2.690 3,486,188 -0.03(-1.10%)
Jan 15, 2021 2.685 2.768 2.580 2.720 2,347,000 +0.06(+2.26%)
Jan 14, 2021 2.670 2.790 2.630 2.660 2,108,817 -0.05(-1.85%)
Jan 13, 2021 2.750 2.750 2.640 2.710 1,611,034 -0.02(-0.73%)
Jan 12, 2021 2.760 2.800 2.600 2.730 2,413,787 +0.02(+0.74%)
Jan 11, 2021 2.550 2.820 2.480 2.710 5,848,958 +0.16(+6.27%)
Jan 08, 2021 2.550 2.590 2.430 2.550 2,138,400 +0.02(+0.79%)
Jan 07, 2021 2.520 2.620 2.490 2.530 1,379,231 +0.04(+1.61%)
Jan 06, 2021 2.500 2.640 2.460 2.490 2,883,774 +0.03(+1.22%)
Jan 05, 2021 2.550 2.551 2.460 2.460 1,367,589 -0.09(-3.53%)
Jan 04, 2021 2.410 2.570 2.370 2.550 2,581,477 +0.14(+5.81%)
Dec 31, 2020 2.410 2.410 2.410 2,424,418 -0.02(-0.82%)
Dec 30, 2020 2.520 2.620 2.420 2.430 2,424,418 -0.12(-4.71%)
Dec 29, 2020 2.580 2.590 2.410 2.550 3,062,488 -0.03(-1.16%)
Dec 28, 2020 2.420 2.730 2.400 2.580 5,498,133 +0.22(+9.32%)
Dec 24, 2020 2.420 2.440 2.320 2.360 2,305,200 -0.06(-2.48%)
Dec 23, 2020 2.520 2.560 2.380 2.420 4,450,797 +0.00(+0.00%)
Dec 22, 2020 2.150 2.450 2.110 2.420 9,850,212 +0.27(+12.56%)
Dec 21, 2020 2.090 2.150 2.060 2.150 2,423,743 +0.04(+1.90%)
Dec 18, 2020 2.080 2.170 2.070 2.110 3,360,000 +0.03(+1.69%)
Dec 17, 2020 2.080 2.090 2.030 2.075 2,616,861 +0.01(+0.24%)
Dec 16, 2020 2.090 2.110 2.050 2.070 2,974,028 -0.02(-0.96%)
Dec 15, 2020 2.130 2.150 2.080 2.090 2,589,136 -0.04(-1.88%)
Dec 14, 2020 2.170 2.170 2.110 2.130 2,254,001 -0.02(-0.93%)
Dec 11, 2020 2.190 2.220 2.100 2.150 2,728,700 +0.00(+0.00%)
Dec 10, 2020 2.170 2.180 2.110 2.150 1,729,659 -0.01(-0.46%)
Dec 09, 2020 2.200 2.200 2.100 2.160 4,069,533 -0.03(-1.37%)
Dec 08, 2020 2.200 2.230 2.170 2.190 2,245,997 -0.02(-0.90%)
Dec 07, 2020 2.220 2.270 2.180 2.210 2,309,527 -0.01(-0.45%)
Dec 04, 2020 2.230 2.260 2.200 2.220 2,242,900 +0.02(+0.91%)
Dec 03, 2020 2.260 2.280 2.190 2.200 4,950,164 +0.01(+0.46%)
Dec 02, 2020 2.210 2.280 2.100 2.190 3,220,465 +0.02(+0.92%)
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.