Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.560 4.560 4.290 4.385 24,638 -0.12(-2.77%)
Oct 28, 2021 4.470 4.600 4.410 4.510 14,321 +0.05(+1.12%)
Oct 27, 2021 4.500 4.550 4.290 4.460 33,706 -0.29(-6.11%)
Oct 26, 2021 4.700 4.750 4.750 18,031 -0.18(-3.65%)
Oct 25, 2021 5.180 5.190 4.670 4.930 22,197 -0.05(-1.00%)
Oct 22, 2021 4.800 4.990 4.662 4.980 15,621 +0.04(+0.81%)
Oct 21, 2021 4.700 4.965 4.620 4.940 19,831 -0.06(-1.20%)
Oct 20, 2021 5.040 5.150 4.770 5.000 83,154 +0.05(+1.01%)
Oct 19, 2021 4.610 5.020 4.450 4.950 102,242 +0.37(+7.96%)
Oct 18, 2021 4.360 4.585 4.130 4.585 70,359 +0.16(+3.50%)
Oct 15, 2021 4.290 4.490 4.180 4.430 5,725 +0.15(+3.50%)
Oct 14, 2021 4.330 4.349 4.240 4.280 13,121 -0.07(-1.61%)
Oct 13, 2021 4.340 4.520 4.150 4.350 22,235 +0.09(+2.13%)
Oct 12, 2021 4.560 4.560 4.230 4.259 6,417 -0.04(-0.95%)
Oct 11, 2021 4.210 4.300 4.110 4.300 30,188 +0.24(+5.91%)
Oct 08, 2021 4.000 4.070 3.950 4.060 161,753 +0.13(+3.31%)
Oct 07, 2021 4.000 4.000 3.930 3.930 6,681 +0.00(+0.00%)
Oct 06, 2021 4.040 4.040 3.900 3.930 17,710 -0.01(-0.25%)
Oct 05, 2021 4.000 4.000 3.930 3.940 21,727 +0.03(+0.77%)
Oct 04, 2021 4.160 4.160 3.910 3.910 14,908 -0.15(-3.69%)
Oct 01, 2021 4.250 4.250 4.010 4.060 13,718 -0.04(-0.98%)
Sep 30, 2021 4.090 4.100 4.060 4.100 9,794 -0.01(-0.24%)
Sep 29, 2021 4.120 4.120 4.040 4.110 14,982 -0.06(-1.52%)
Sep 28, 2021 4.210 4.230 4.114 4.173 9,190 -0.03(-0.63%)
Sep 27, 2021 4.250 4.274 4.070 4.200 12,733 -0.18(-4.11%)
Sep 24, 2021 4.290 4.400 4.270 4.380 3,182 +0.11(+2.58%)
Sep 23, 2021 4.270 4.332 4.210 4.270 12,874 -0.06(-1.39%)
Sep 22, 2021 4.280 4.340 4.280 4.330 5,920 +0.06(+1.41%)
Sep 21, 2021 4.210 4.360 4.200 4.270 7,486 -0.03(-0.70%)
Sep 20, 2021 4.300 4.340 4.240 4.300 6,613 -0.09(-2.16%)
Sep 17, 2021 4.340 4.410 4.290 4.395 9,680 +0.03(+0.80%)
Sep 16, 2021 4.430 4.480 4.330 4.360 4,625 -0.12(-2.68%)
Sep 15, 2021 4.540 4.550 4.370 4.480 4,658 -0.06(-1.32%)
Sep 14, 2021 4.600 4.800 4.530 4.540 11,842 -0.03(-0.66%)
Sep 13, 2021 4.660 4.670 4.480 4.570 16,139 -0.03(-0.65%)
Sep 10, 2021 4.690 4.690 4.600 4.600 12,872 +0.03(+0.66%)
Sep 09, 2021 4.530 4.730 4.520 4.570 19,805 +0.05(+1.11%)
Sep 08, 2021 4.750 4.800 4.460 4.520 47,610 -0.12(-2.59%)
Sep 07, 2021 4.870 4.890 4.560 4.640 47,337 +0.14(+3.11%)
Sep 03, 2021 4.480 4.537 4.440 4.500 17,937 +0.12(+2.76%)
Sep 02, 2021 4.400 4.400 4.290 4.379 9,624 -0.11(-2.47%)
Sep 01, 2021 4.370 4.490 4.340 4.490 8,942 +0.12(+2.75%)
Aug 31, 2021 4.480 4.480 4.300 4.370 5,958 -0.07(-1.58%)
Aug 30, 2021 4.480 4.489 4.190 4.440 19,557 +0.07(+1.60%)
Aug 27, 2021 4.260 4.370 4.180 4.370 9,424 -0.07(-1.58%)
Aug 26, 2021 4.210 4.440 4.180 4.440 13,345 +0.28(+6.73%)
Aug 25, 2021 4.210 4.210 3.990 4.160 20,597 -0.05(-1.19%)
Aug 24, 2021 4.180 4.210 4.046 4.210 17,084 +0.08(+1.94%)
Aug 23, 2021 4.120 4.170 4.054 4.130 29,198 +0.25(+6.44%)
Aug 20, 2021 4.050 4.050 3.760 3.880 23,441 -0.14(-3.48%)
Aug 19, 2021 4.050 4.060 3.960 4.020 28,705 -0.08(-1.95%)
Aug 18, 2021 4.110 4.170 4.100 4.100 9,835 +0.03(+0.74%)
Aug 17, 2021 4.070 4.083 4.060 4.070 7,696 -0.10(-2.40%)
Aug 16, 2021 4.090 4.170 4.019 4.170 13,348 +0.13(+3.22%)
Aug 13, 2021 4.220 4.299 4.005 4.040 25,971 -0.20(-4.72%)
Aug 12, 2021 4.160 4.240 4.080 4.240 13,326 +0.13(+3.16%)
Aug 11, 2021 4.250 4.251 4.100 4.110 16,141 -0.17(-3.97%)
Aug 10, 2021 4.340 4.340 4.122 4.280 31,996 +0.05(+1.18%)
Aug 09, 2021 4.360 4.450 4.160 4.230 20,416 -0.07(-1.63%)
Aug 06, 2021 4.260 4.300 4.150 4.300 27,907 +0.01(+0.23%)
Aug 05, 2021 4.220 4.290 4.080 4.290 30,914 +0.03(+0.70%)
Aug 04, 2021 4.160 4.300 3.937 4.260 36,661 +0.00(+0.00%)
Aug 03, 2021 4.150 4.400 4.090 4.260 24,708 +0.11(+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.