Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 3.045 3.045 3.045 0 -0.06(-1.77%)
Jul 22, 2021 3.320 3.350 3.080 3.100 391,678 -0.17(-5.20%)
Jul 21, 2021 3.010 3.330 2.970 3.270 1,003,231 +0.24(+7.92%)
Jul 20, 2021 2.920 3.030 2.910 3.030 186,802 +0.12(+4.12%)
Jul 19, 2021 2.880 2.990 2.800 2.910 286,252 -0.03(-1.02%)
Jul 16, 2021 3.020 3.040 2.910 2.940 309,479 -0.08(-2.65%)
Jul 15, 2021 3.080 3.143 2.930 3.020 614,513 -0.13(-4.13%)
Jul 14, 2021 3.600 3.630 3.130 3.150 2,800,627 -0.02(-0.63%)
Jul 13, 2021 3.260 3.280 3.150 3.170 195,006 -0.05(-1.55%)
Jul 12, 2021 3.260 3.270 3.200 3.220 82,004 -0.06(-1.83%)
Jul 09, 2021 3.330 3.420 3.210 3.280 179,084 +0.09(+2.82%)
Jul 08, 2021 3.020 3.200 3.010 3.190 326,022 -0.01(-0.31%)
Jul 07, 2021 3.410 3.410 3.132 3.200 453,957 -0.27(-7.78%)
Jul 06, 2021 3.630 3.685 3.410 3.470 1,212,689 -0.11(-3.07%)
Jul 02, 2021 3.550 3.610 3.465 3.580 252,904 +0.01(+0.28%)
Jul 01, 2021 3.610 3.630 3.511 3.570 297,955 +0.00(+0.00%)
Jun 30, 2021 3.510 3.600 3.410 3.570 428,348 +0.05(+1.42%)
Jun 29, 2021 3.670 3.710 3.490 3.520 319,619 -0.14(-3.83%)
Jun 28, 2021 3.730 3.750 3.580 3.660 458,100 +0.00(+0.00%)
Jun 25, 2021 3.480 3.750 3.480 3.660 1,039,704 +0.14(+3.98%)
Jun 24, 2021 3.510 3.550 3.440 3.520 202,719 +0.01(+0.28%)
Jun 23, 2021 3.390 3.560 3.380 3.510 488,520 +0.13(+3.85%)
Jun 22, 2021 3.570 3.566 3.310 3.380 874,388 -0.23(-6.37%)
Jun 21, 2021 3.790 4.130 3.450 3.610 15,076,596 +0.29(+8.73%)
Jun 18, 2021 3.350 3.400 3.260 3.320 389,766 +0.02(+0.61%)
Jun 17, 2021 3.390 3.433 3.300 3.300 179,956 -0.14(-4.07%)
Jun 16, 2021 3.370 3.560 3.340 3.440 975,207 +0.05(+1.47%)
Jun 15, 2021 3.560 3.580 3.350 3.390 260,322 -0.15(-4.24%)
Jun 14, 2021 3.550 3.594 3.480 3.540 648,833 -0.07(-1.94%)
Jun 11, 2021 3.540 3.630 3.500 3.610 342,323 +0.13(+3.74%)
Jun 10, 2021 3.580 3.650 3.460 3.480 329,179 -0.07(-1.97%)
Jun 09, 2021 3.600 3.750 3.550 3.550 436,920 -0.10(-2.74%)
Jun 08, 2021 3.640 3.660 3.480 3.650 556,790 +0.10(+2.82%)
Jun 07, 2021 3.530 3.690 3.500 3.550 802,212 +0.08(+2.31%)
Jun 04, 2021 3.720 3.720 3.410 3.470 3,204,121 -0.32(-8.44%)
Jun 03, 2021 3.880 4.580 3.605 3.790 15,636,231 +0.10(+2.71%)
Jun 02, 2021 3.500 3.820 3.500 3.690 515,052 +0.16(+4.53%)
Jun 01, 2021 3.600 3.660 3.450 3.530 438,650 -0.06(-1.67%)
May 28, 2021 3.450 3.770 3.450 3.590 1,414,535 +0.10(+2.87%)
May 27, 2021 3.330 3.520 3.295 3.490 548,870 +0.20(+6.08%)
May 26, 2021 3.210 3.370 3.160 3.290 430,220 +0.07(+2.17%)
May 25, 2021 3.270 3.300 3.159 3.220 268,340 -0.01(-0.31%)
May 24, 2021 3.300 3.360 3.180 3.230 277,471 -0.07(-2.12%)
May 21, 2021 3.380 3.540 3.260 3.300 1,248,160 -0.03(-0.90%)
May 20, 2021 3.360 3.410 3.280 3.330 299,895 -0.03(-0.89%)
May 19, 2021 3.200 3.370 3.150 3.360 524,114 +0.11(+3.38%)
May 18, 2021 3.180 3.340 3.140 3.250 605,841 +0.05(+1.56%)
May 17, 2021 3.040 3.220 3.040 3.200 353,319 +0.09(+2.89%)
May 14, 2021 3.170 3.190 3.030 3.110 629,354 +0.10(+3.32%)
May 13, 2021 3.260 3.260 2.880 3.010 710,918 -0.20(-6.23%)
May 12, 2021 3.200 3.450 3.132 3.210 3,321,888 +0.05(+1.58%)
May 11, 2021 3.080 3.260 3.040 3.160 511,216 -0.15(-4.53%)
May 10, 2021 3.170 3.350 2.970 3.310 2,059,468 -0.04(-1.05%)
May 07, 2021 3.054 4.340 3.010 3.345 38,850,392 +0.48(+16.55%)
May 06, 2021 2.860 3.060 2.780 2.870 1,371,076 -0.03(-1.03%)
May 05, 2021 3.060 3.170 2.860 2.900 925,779 -0.27(-8.52%)
May 04, 2021 3.350 3.350 3.040 3.170 591,420 -0.25(-7.31%)
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.