Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.800 2.950 2.732 2.880 632,600 +0.03(+1.05%)
Feb 25, 2021 2.960 3.020 2.780 2.850 978,500 -0.12(-4.04%)
Feb 24, 2021 2.970 3.130 2.950 2.970 834,262 -0.02(-0.67%)
Feb 23, 2021 2.890 3.020 2.710 2.990 1,520,666 -0.16(-5.08%)
Feb 22, 2021 3.420 3.490 3.110 3.150 1,858,686 -0.41(-11.52%)
Feb 19, 2021 3.200 3.850 3.200 3.560 7,355,400 +0.37(+11.60%)
Feb 18, 2021 3.330 3.330 3.090 3.190 1,883,646 -0.26(-7.54%)
Feb 17, 2021 3.500 3.510 3.330 3.450 1,075,821 -0.05(-1.43%)
Feb 16, 2021 3.570 3.580 3.410 3.500 1,254,733 -0.02(-0.57%)
Feb 12, 2021 3.490 3.570 3.360 3.520 1,073,500 +0.02(+0.57%)
Feb 11, 2021 3.580 3.780 3.440 3.500 2,939,074 -0.03(-0.85%)
Feb 10, 2021 3.570 3.800 3.320 3.530 3,624,914 -0.01(-0.28%)
Feb 09, 2021 3.670 3.890 3.420 3.540 3,487,046 +0.04(+1.14%)
Feb 08, 2021 3.310 3.590 3.300 3.500 3,725,261 +0.20(+6.06%)
Feb 05, 2021 3.430 3.480 3.270 3.300 2,067,100 -0.16(-4.62%)
Feb 04, 2021 3.310 3.510 3.240 3.460 2,419,414 +0.18(+5.49%)
Feb 03, 2021 3.360 3.480 3.250 3.280 2,472,567 +0.01(+0.31%)
Feb 02, 2021 3.640 3.690 3.230 3.270 4,413,974 -0.37(-10.16%)
Feb 01, 2021 4.010 4.050 3.330 3.640 9,725,571 -0.51(-12.29%)
Jan 29, 2021 3.600 7.970 3.120 4.150 287,175,008 +1.72(+70.78%)
Jan 28, 2021 2.510 2.551 2.350 2.430 900,858 -0.08(-3.19%)
Jan 27, 2021 2.580 2.650 2.450 2.510 1,096,342 -0.14(-5.28%)
Jan 26, 2021 2.780 2.820 2.620 2.650 839,218 -0.10(-3.64%)
Jan 25, 2021 2.750 2.840 2.610 2.750 905,577 +0.02(+0.73%)
Jan 22, 2021 2.700 2.750 2.650 2.730 626,600 -0.01(-0.36%)
Jan 21, 2021 2.640 2.830 2.570 2.740 1,158,942 +0.15(+5.79%)
Jan 20, 2021 2.650 2.680 2.520 2.590 513,422 -0.07(-2.63%)
Jan 19, 2021 2.630 2.680 2.530 2.660 474,816 +0.05(+1.92%)
Jan 15, 2021 2.710 2.730 2.470 2.610 884,100 -0.10(-3.69%)
Jan 14, 2021 2.390 2.780 2.390 2.710 2,091,735 +0.35(+14.83%)
Jan 13, 2021 2.470 2.500 2.340 2.360 592,001 -0.06(-2.48%)
Jan 12, 2021 2.530 2.550 2.410 2.420 597,263 -0.08(-3.20%)
Jan 11, 2021 2.380 2.530 2.340 2.500 899,022 +0.14(+5.93%)
Jan 08, 2021 2.430 2.430 2.340 2.360 684,900 -0.08(-3.28%)
Jan 07, 2021 2.310 2.450 2.300 2.440 782,577 +0.15(+6.55%)
Jan 06, 2021 2.270 2.430 2.240 2.290 975,586 +0.02(+0.88%)
Jan 05, 2021 2.270 2.350 2.240 2.270 871,399 +0.02(+0.89%)
Jan 04, 2021 2.150 2.290 2.120 2.250 1,388,570 +0.11(+5.14%)
Dec 31, 2020 2.140 2.140 2.140 870,494 -0.09(-4.04%)
Dec 30, 2020 2.110 2.290 2.110 2.230 870,494 +0.09(+4.21%)
Dec 29, 2020 2.130 2.190 2.010 2.140 1,485,103 +0.01(+0.47%)
Dec 28, 2020 2.250 2.320 2.120 2.130 1,517,879 -0.12(-5.33%)
Dec 24, 2020 2.360 2.440 2.150 2.250 1,320,900 -0.13(-5.46%)
Dec 23, 2020 2.120 2.450 2.090 2.380 2,329,607 +0.26(+12.26%)
Dec 22, 2020 2.190 2.210 2.080 2.120 935,514 -0.06(-2.75%)
Dec 21, 2020 2.100 2.240 2.040 2.180 1,180,040 +0.02(+0.93%)
Dec 18, 2020 2.120 2.350 2.120 2.160 2,977,500 +0.05(+2.37%)
Dec 17, 2020 2.110 2.190 2.070 2.110 1,160,174 +0.03(+1.44%)
Dec 16, 2020 2.120 2.150 2.020 2.080 963,773 -0.05(-2.35%)
Dec 15, 2020 2.060 2.220 2.030 2.130 1,501,508 +0.08(+3.90%)
Dec 14, 2020 2.130 2.190 2.010 2.050 1,634,603 -0.16(-7.24%)
Dec 11, 2020 1.940 2.265 1.892 2.210 6,769,800 +0.28(+14.51%)
Dec 10, 2020 1.850 2.000 1.810 1.930 1,854,023 +0.04(+2.12%)
Dec 09, 2020 1.940 2.020 1.850 1.890 2,290,718 -0.06(-3.08%)
Dec 08, 2020 1.860 1.970 1.820 1.950 1,994,592 +0.05(+2.63%)
Dec 07, 2020 1.880 1.930 1.750 1.900 3,052,641 -0.02(-1.04%)
Dec 04, 2020 1.900 2.060 1.890 1.920 3,736,000 -0.01(-0.52%)
Dec 03, 2020 2.160 2.160 1.850 1.930 13,907,310 -0.16(-7.66%)
Dec 02, 2020 1.840 3.250 1.760 2.090 198,057,344 +0.46(+28.22%)
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.