Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.359 4.445 4.225 4.273 1,063,915 -0.13(-3.04%)
Jan 28, 2021 4.349 4.656 4.330 4.407 2,002,931 +0.09(+2.00%)
Jan 27, 2021 3.650 4.502 3.631 4.320 2,102,244 +0.61(+16.54%)
Jan 26, 2021 3.698 3.803 3.640 3.707 606,284 +0.06(+1.57%)
Jan 25, 2021 3.650 3.669 3.468 3.650 687,404 -0.06(-1.55%)
Jan 22, 2021 3.410 3.707 3.372 3.707 782,278 +0.19(+5.45%)
Jan 21, 2021 3.640 3.650 3.463 3.516 812,071 -0.14(-3.93%)
Jan 20, 2021 3.736 3.736 3.535 3.659 684,831 -0.05(-1.29%)
Jan 19, 2021 3.774 3.774 3.616 3.707 457,578 +0.04(+1.04%)
Jan 15, 2021 3.851 3.899 3.650 3.669 700,543 -0.21(-5.43%)
Jan 14, 2021 3.774 3.932 3.774 3.880 750,254 +0.14(+3.85%)
Jan 13, 2021 3.928 3.928 3.679 3.736 876,659 -0.14(-3.70%)
Jan 12, 2021 3.544 4.014 3.533 3.880 1,545,244 +0.41(+11.88%)
Jan 11, 2021 3.449 3.554 3.420 3.468 409,975 -0.04(-1.09%)
Jan 08, 2021 3.583 3.588 3.449 3.506 482,164 +0.00(+0.00%)
Jan 07, 2021 3.707 3.727 3.449 3.506 761,806 -0.17(-4.69%)
Jan 06, 2021 3.698 3.774 3.554 3.679 965,267 +0.10(+2.67%)
Jan 05, 2021 3.305 3.746 3.305 3.583 1,028,049 +0.33(+10.00%)
Jan 04, 2021 3.094 3.305 3.094 3.257 1,304,795 +0.24(+7.94%)
Dec 31, 2020 3.018 3.018 3.018 569,309 -0.06(-1.87%)
Dec 30, 2020 2.998 3.094 2.979 3.075 569,309 +0.08(+2.56%)
Dec 29, 2020 3.027 3.065 2.922 2.998 707,057 -0.01(-0.32%)
Dec 28, 2020 3.066 3.152 2.989 3.008 763,215 -0.04(-1.26%)
Dec 24, 2020 3.171 3.171 3.018 3.046 275,060 -0.09(-2.75%)
Dec 23, 2020 3.066 3.209 3.056 3.133 1,514,241 +0.09(+2.83%)
Dec 22, 2020 3.113 3.113 2.998 3.046 1,436,093 -0.07(-2.15%)
Dec 21, 2020 3.046 3.262 3.027 3.113 1,243,691 -0.07(-2.11%)
Dec 18, 2020 3.362 3.410 3.161 3.180 2,357,273 -0.17(-5.14%)
Dec 17, 2020 3.592 3.631 3.343 3.353 759,607 -0.19(-5.41%)
Dec 16, 2020 3.621 3.650 3.516 3.544 539,238 -0.04(-1.07%)
Dec 15, 2020 3.506 3.621 3.468 3.583 497,876 +0.12(+3.60%)
Dec 14, 2020 3.717 3.774 3.401 3.458 791,533 -0.22(-5.99%)
Dec 11, 2020 3.688 3.708 3.506 3.679 998,360 -0.04(-1.03%)
Dec 10, 2020 3.449 3.746 3.382 3.717 902,628 +0.26(+7.48%)
Dec 09, 2020 3.573 3.612 3.410 3.458 361,015 -0.04(-1.10%)
Dec 08, 2020 3.353 3.525 3.353 3.497 389,220 +0.10(+2.82%)
Dec 07, 2020 3.382 3.444 3.310 3.401 425,855 -0.03(-0.84%)
Dec 04, 2020 3.190 3.449 3.190 3.430 552,521 +0.23(+7.19%)
Dec 03, 2020 3.200 3.268 3.123 3.200 351,937 +0.03(+0.91%)
Dec 02, 2020 3.066 3.319 3.037 3.171 457,496 +0.10(+3.12%)
Dec 01, 2020 3.066 3.113 2.989 3.075 460,988 +0.11(+3.55%)
Nov 30, 2020 3.219 3.248 2.941 2.970 817,933 -0.29(-8.82%)
Nov 27, 2020 3.362 3.410 3.228 3.257 312,222 -0.20(-5.82%)
Nov 25, 2020 3.449 3.477 3.353 3.458 486,862 -0.04(-1.10%)
Nov 24, 2020 3.401 3.639 3.392 3.497 1,443,774 +0.18(+5.49%)
Nov 23, 2020 2.979 3.334 2.922 3.315 1,074,369 +0.40(+13.82%)
Nov 20, 2020 2.989 3.046 2.874 2.912 535,611 -0.11(-3.49%)
Nov 19, 2020 2.922 3.080 2.864 3.018 827,783 +0.07(+2.27%)
Nov 18, 2020 2.922 3.171 2.893 2.951 980,497 +0.03(+0.98%)
Nov 17, 2020 2.778 2.979 2.692 2.922 1,326,367 +0.08(+2.69%)
Nov 16, 2020 2.682 2.912 2.673 2.845 1,306,218 +0.29(+11.24%)
Nov 13, 2020 2.510 2.577 2.452 2.558 505,338 +0.08(+3.09%)
Nov 12, 2020 2.510 2.575 2.443 2.481 364,644 -0.08(-3.00%)
Nov 11, 2020 2.654 2.654 2.496 2.558 278,106 -0.06(-2.20%)
Nov 10, 2020 2.596 2.673 2.500 2.615 984,815 -0.06(-2.15%)
Nov 09, 2020 2.481 2.769 2.462 2.673 1,278,946 +0.44(+19.74%)
Nov 06, 2020 2.280 2.328 2.222 2.232 679,352 -0.03(-1.27%)
Nov 05, 2020 2.318 2.385 2.242 2.261 447,309 -0.04(-1.67%)
Nov 04, 2020 2.405 2.491 2.251 2.299 436,652 -0.15(-6.25%)
Nov 03, 2020 2.491 2.615 2.395 2.452 1,149,054 +0.01(+0.39%)
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.