Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.530 5.500 5.320 5.340 646,528 -0.16(-2.91%)
Sep 29, 2021 5.530 5.670 5.440 5.500 1,399,966 -0.02(-0.36%)
Sep 28, 2021 5.270 5.580 5.160 5.520 1,228,048 +0.19(+3.56%)
Sep 27, 2021 5.360 5.590 5.330 5.330 1,085,022 +0.02(+0.38%)
Sep 24, 2021 5.190 5.360 5.190 5.310 720,223 +0.10(+1.92%)
Sep 23, 2021 5.080 5.280 5.080 5.210 498,210 +0.17(+3.37%)
Sep 22, 2021 5.060 5.135 5.040 5.040 512,025 +0.01(+0.20%)
Sep 21, 2021 4.980 5.070 4.960 5.030 443,860 +0.08(+1.62%)
Sep 20, 2021 4.880 5.040 4.870 4.950 697,692 -0.10(-1.98%)
Sep 17, 2021 4.990 5.060 4.900 5.050 2,621,551 +0.09(+1.81%)
Sep 16, 2021 4.920 4.970 4.691 4.960 1,651,575 +0.01(+0.20%)
Sep 15, 2021 4.940 5.005 4.840 4.950 1,443,971 +0.01(+0.20%)
Sep 14, 2021 5.120 5.120 4.900 4.940 914,042 -0.17(-3.33%)
Sep 13, 2021 5.080 5.210 5.020 5.110 765,069 -0.01(-0.20%)
Sep 10, 2021 5.170 5.202 5.060 5.120 887,859 -0.03(-0.58%)
Sep 09, 2021 5.160 5.290 5.075 5.150 1,017,175 -0.04(-0.77%)
Sep 08, 2021 5.270 5.340 5.095 5.190 802,942 -0.08(-1.52%)
Sep 07, 2021 5.410 5.460 5.220 5.270 856,724 -0.15(-2.77%)
Sep 03, 2021 5.560 5.580 5.385 5.420 574,705 -0.16(-2.87%)
Sep 02, 2021 5.430 5.650 5.420 5.580 673,927 +0.16(+2.95%)
Sep 01, 2021 5.670 5.770 5.370 5.420 854,472 -0.22(-3.90%)
Aug 31, 2021 5.240 5.700 5.240 5.640 1,499,494 +0.39(+7.43%)
Aug 30, 2021 5.240 5.419 5.240 5.250 925,350 -0.04(-0.76%)
Aug 27, 2021 5.160 5.300 5.140 5.290 1,450,194 +0.11(+2.12%)
Aug 26, 2021 5.540 5.590 5.080 5.180 6,424,576 -0.37(-6.67%)
Aug 25, 2021 5.530 5.610 5.435 5.550 5,332,913 +0.01(+0.18%)
Aug 24, 2021 5.350 5.745 5.270 5.540 1,470,307 +0.25(+4.73%)
Aug 23, 2021 4.930 5.380 4.870 5.290 1,046,245 +0.44(+9.07%)
Aug 20, 2021 4.890 4.965 4.810 4.850 620,316 -0.05(-1.02%)
Aug 19, 2021 4.950 5.015 4.900 4.900 520,470 -0.09(-1.80%)
Aug 18, 2021 4.760 5.130 4.740 4.990 774,421 +0.22(+4.61%)
Aug 17, 2021 4.910 4.925 4.730 4.770 820,978 -0.20(-4.02%)
Aug 16, 2021 5.090 5.090 4.970 4.970 314,284 -0.14(-2.74%)
Aug 13, 2021 5.050 5.160 5.030 5.110 522,655 +0.04(+0.79%)
Aug 12, 2021 5.000 5.120 4.940 5.070 479,803 +0.03(+0.60%)
Aug 11, 2021 5.060 5.160 5.030 5.040 682,152 -0.05(-0.98%)
Aug 10, 2021 5.170 5.260 4.990 5.090 951,215 -0.05(-0.97%)
Aug 09, 2021 5.160 5.240 4.820 5.140 1,666,501 +0.27(+5.54%)
Aug 06, 2021 5.020 5.110 4.860 4.870 1,647,674 -0.16(-3.18%)
Aug 05, 2021 4.890 5.055 4.830 5.030 838,973 +0.20(+4.14%)
Aug 04, 2021 4.910 5.030 4.790 4.830 977,024 -0.12(-2.42%)
Aug 03, 2021 5.000 5.025 4.880 4.950 706,370 -0.04(-0.80%)
Aug 02, 2021 4.960 5.030 4.925 4.990 447,042 +0.06(+1.22%)
Jul 30, 2021 4.880 4.960 4.860 4.930 504,335 +0.00(+0.00%)
Jul 29, 2021 5.020 5.070 4.860 4.930 665,211 -0.02(-0.40%)
Jul 28, 2021 4.880 5.010 4.850 4.950 482,391 +0.09(+1.85%)
Jul 27, 2021 4.820 4.870 4.735 4.860 528,774 +0.03(+0.62%)
Jul 26, 2021 4.860 4.930 4.811 4.830 465,754 +0.00(+0.00%)
Jul 23, 2021 4.870 4.870 4.710 4.830 627,939 +0.02(+0.42%)
Jul 22, 2021 4.750 4.845 4.640 4.810 716,678 +0.04(+0.84%)
Jul 21, 2021 4.740 4.910 4.690 4.770 988,297 +0.07(+1.49%)
Jul 20, 2021 4.420 4.800 4.370 4.700 2,333,558 +0.38(+8.80%)
Jul 19, 2021 4.260 4.320 4.000 4.320 2,224,473 +0.01(+0.23%)
Jul 16, 2021 4.370 4.410 4.210 4.310 1,083,014 -0.05(-1.15%)
Jul 15, 2021 4.480 4.540 4.330 4.360 1,091,622 -0.13(-2.90%)
Jul 14, 2021 4.700 4.740 4.460 4.490 1,106,237 -0.19(-4.06%)
Jul 13, 2021 4.770 4.800 4.610 4.680 763,191 -0.13(-2.70%)
Jul 12, 2021 4.690 4.870 4.645 4.810 834,910 +0.11(+2.34%)
Jul 09, 2021 4.730 4.780 4.654 4.700 690,280 +0.01(+0.21%)
Jul 08, 2021 4.890 4.900 4.680 4.690 1,219,981 -0.23(-4.67%)
Jul 07, 2021 5.110 5.140 4.870 4.920 1,238,243 -0.23(-4.47%)
Jul 06, 2021 5.120 5.200 4.990 5.150 726,962 +0.01(+0.19%)
Jul 02, 2021 5.280 5.280 4.960 5.140 1,700,674 -0.14(-2.65%)
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.