Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.400 3.420 3.340 3.370 66,215 -0.02(-0.59%)
Sep 29, 2021 3.500 3.535 3.365 3.390 33,413 -0.10(-2.87%)
Sep 28, 2021 3.650 3.670 3.420 3.490 66,644 -0.17(-4.64%)
Sep 27, 2021 3.600 3.710 3.500 3.660 36,918 +0.06(+1.67%)
Sep 24, 2021 3.580 3.670 3.550 3.600 39,429 -0.03(-0.83%)
Sep 23, 2021 3.590 3.710 3.500 3.630 52,228 +0.08(+2.25%)
Sep 22, 2021 3.560 3.600 3.460 3.550 76,991 -0.03(-0.84%)
Sep 21, 2021 3.600 3.710 3.550 3.580 46,122 +0.01(+0.28%)
Sep 20, 2021 3.470 3.600 3.420 3.570 103,314 -0.02(-0.56%)
Sep 17, 2021 3.410 3.600 3.290 3.590 410,158 +0.19(+5.59%)
Sep 16, 2021 3.600 3.610 3.360 3.400 263,178 -0.27(-7.36%)
Sep 15, 2021 3.750 3.867 3.660 3.670 150,120 -0.06(-1.61%)
Sep 14, 2021 3.890 3.950 3.700 3.730 56,169 -0.12(-3.12%)
Sep 13, 2021 4.170 4.170 3.848 3.850 147,831 -0.24(-5.87%)
Sep 10, 2021 4.180 4.210 4.030 4.090 33,658 -0.08(-1.92%)
Sep 09, 2021 4.100 4.190 4.040 4.170 98,570 +0.12(+2.96%)
Sep 08, 2021 4.230 4.255 4.020 4.050 76,099 -0.21(-4.93%)
Sep 07, 2021 4.250 4.430 4.230 4.260 84,267 +0.05(+1.19%)
Sep 03, 2021 4.250 4.290 4.150 4.210 87,129 -0.08(-1.86%)
Sep 02, 2021 4.280 4.360 4.130 4.290 164,388 +0.06(+1.42%)
Sep 01, 2021 4.060 4.380 4.000 4.230 514,265 +0.30(+7.63%)
Aug 31, 2021 3.950 4.080 3.890 3.930 158,673 +0.00(+0.00%)
Aug 30, 2021 4.100 4.160 3.900 3.930 223,480 -0.13(-3.20%)
Aug 27, 2021 4.000 4.200 3.960 4.060 92,896 +0.06(+1.50%)
Aug 26, 2021 4.010 4.200 3.910 4.000 68,106 -0.10(-2.44%)
Aug 25, 2021 3.890 4.140 3.750 4.100 165,688 +0.15(+3.80%)
Aug 24, 2021 3.540 3.980 3.540 3.950 210,302 +0.55(+16.18%)
Aug 23, 2021 3.330 3.510 3.330 3.400 89,841 +0.08(+2.41%)
Aug 20, 2021 3.180 3.360 3.160 3.320 62,468 +0.14(+4.40%)
Aug 19, 2021 3.320 3.320 3.110 3.180 105,008 -0.15(-4.50%)
Aug 18, 2021 3.290 3.428 3.220 3.330 85,085 +0.04(+1.22%)
Aug 17, 2021 3.320 3.390 3.259 3.290 79,215 -0.10(-2.95%)
Aug 16, 2021 3.490 3.490 3.380 3.390 111,414 -0.16(-4.51%)
Aug 13, 2021 3.730 3.760 3.550 3.550 95,919 -0.20(-5.33%)
Aug 12, 2021 3.800 3.800 3.610 3.750 82,186 -0.03(-0.79%)
Aug 11, 2021 4.040 4.040 3.780 3.780 127,399 -0.26(-6.44%)
Aug 10, 2021 4.090 4.180 4.000 4.040 81,682 -0.06(-1.46%)
Aug 09, 2021 3.960 4.140 3.920 4.100 143,680 +0.17(+4.33%)
Aug 06, 2021 3.840 3.970 3.680 3.930 156,646 +0.27(+7.38%)
Aug 05, 2021 3.480 3.690 3.440 3.660 157,858 +0.15(+4.27%)
Aug 04, 2021 3.650 3.720 3.500 3.510 100,706 -0.18(-4.88%)
Aug 03, 2021 3.780 3.780 3.600 3.690 187,799 -0.08(-2.12%)
Aug 02, 2021 3.800 3.840 3.650 3.770 187,635 -0.01(-0.26%)
Jul 30, 2021 3.720 3.855 3.700 3.780 138,447 +0.00(+0.00%)
Jul 29, 2021 3.780 3.812 3.700 3.780 83,093 +0.00(+0.00%)
Jul 28, 2021 3.670 3.790 3.598 3.780 123,874 +0.13(+3.56%)
Jul 27, 2021 3.580 3.650 3.426 3.650 146,355 +0.09(+2.53%)
Jul 26, 2021 3.730 3.870 3.560 3.560 116,356 -0.21(-5.57%)
Jul 23, 2021 3.910 3.978 3.590 3.770 370,222 -0.16(-4.07%)
Jul 22, 2021 4.050 4.075 3.830 3.930 173,481 -0.11(-2.72%)
Jul 21, 2021 4.060 4.180 4.040 4.040 143,392 -0.05(-1.22%)
Jul 20, 2021 4.150 4.170 3.960 4.090 94,482 +0.09(+2.25%)
Jul 19, 2021 4.010 4.100 3.900 4.000 184,235 -0.07(-1.72%)
Jul 16, 2021 4.280 4.310 4.070 4.070 137,196 -0.16(-3.78%)
Jul 15, 2021 4.250 4.260 4.110 4.230 146,474 -0.09(-2.08%)
Jul 14, 2021 4.430 4.550 4.310 4.320 127,515 -0.11(-2.48%)
Jul 13, 2021 4.900 4.900 4.420 4.430 271,739 -0.49(-9.96%)
Jul 12, 2021 4.880 4.941 4.650 4.920 209,447 +0.11(+2.29%)
Jul 09, 2021 5.170 5.245 4.650 4.810 648,740 -0.27(-5.31%)
Jul 08, 2021 4.150 5.418 4.050 5.080 1,768,821 +1.05(+26.05%)
Jul 07, 2021 4.400 4.440 3.980 4.030 462,975 -0.37(-8.41%)
Jul 06, 2021 4.080 4.420 4.080 4.400 531,030 +0.45(+11.39%)
Jul 02, 2021 4.150 4.180 3.930 3.950 175,088 -0.12(-2.95%)
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.