Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.680 3.707 3.588 3.597 75,392,800 -0.12(-3.21%)
Feb 25, 2021 3.900 3.983 3.680 3.717 131,719,984 +0.01(+0.25%)
Feb 24, 2021 3.616 3.781 3.588 3.707 82,592,936 +0.08(+2.28%)
Feb 23, 2021 3.597 3.643 3.515 3.625 74,375,800 -0.01(-0.25%)
Feb 22, 2021 3.689 3.707 3.634 3.634 61,035,500 -0.10(-2.70%)
Feb 19, 2021 3.790 3.799 3.726 3.735 30,962,368 -0.05(-1.21%)
Feb 18, 2021 3.735 3.799 3.717 3.781 47,459,556 +0.01(+0.24%)
Feb 17, 2021 3.763 3.781 3.717 3.772 54,936,604 -0.02(-0.48%)
Feb 16, 2021 3.827 3.854 3.763 3.790 46,424,568 -0.04(-0.96%)
Feb 12, 2021 3.772 3.868 3.735 3.827 55,092,412 +0.06(+1.71%)
Feb 11, 2021 3.818 3.827 3.735 3.763 68,606,152 -0.06(-1.68%)
Feb 10, 2021 3.863 3.873 3.763 3.827 86,054,496 -0.02(-0.48%)
Feb 09, 2021 3.909 3.918 3.827 3.845 90,600,800 -0.06(-1.64%)
Feb 08, 2021 3.928 3.992 3.863 3.909 85,983,240 +0.04(+0.95%)
Feb 05, 2021 3.974 3.974 3.854 3.873 117,227,128 -0.14(-3.43%)
Feb 04, 2021 4.120 4.185 3.946 4.010 164,060,032 -0.30(-7.02%)
Feb 03, 2021 4.249 4.368 4.148 4.313 103,720,728 +0.16(+3.75%)
Feb 02, 2021 4.350 4.368 4.038 4.157 180,050,688 -0.33(-7.36%)
Feb 01, 2021 4.561 4.579 4.276 4.487 211,677,840 +0.30(+7.24%)
Jan 29, 2021 4.708 4.790 4.157 4.185 394,824,576 -0.12(-2.77%)
Jan 28, 2021 4.754 5.075 4.212 4.304 727,369,920 -1.71(-28.40%)
Jan 27, 2021 4.579 8.984 4.469 6.011 1,222,657,664 +1.67(+38.48%)
Jan 26, 2021 4.662 4.836 4.231 4.341 410,972,064 -0.11(-2.47%)
Jan 25, 2021 4.166 4.515 4.157 4.451 318,567,968 +0.60(+15.48%)
Jan 22, 2021 3.845 3.873 3.799 3.854 31,739,434 -0.02(-0.47%)
Jan 21, 2021 3.836 3.882 3.818 3.873 24,002,072 +0.02(+0.48%)
Jan 20, 2021 3.808 3.882 3.808 3.854 47,807,124 +0.06(+1.69%)
Jan 19, 2021 3.735 3.845 3.698 3.790 43,861,208 +0.05(+1.23%)
Jan 15, 2021 3.753 3.799 3.707 3.744 39,925,932 -0.01(-0.24%)
Jan 14, 2021 3.781 3.900 3.735 3.753 101,397,760 +0.10(+2.76%)
Jan 13, 2021 3.588 3.652 3.588 3.652 36,467,308 -0.03(-0.75%)
Jan 12, 2021 3.616 3.689 3.606 3.680 28,387,378 +0.13(+3.62%)
Jan 11, 2021 3.524 3.616 3.515 3.551 40,370,944 -0.06(-1.53%)
Jan 08, 2021 3.616 3.634 3.579 3.606 26,129,538 -0.06(-1.50%)
Jan 07, 2021 3.680 3.698 3.643 3.662 27,533,410 -0.05(-1.24%)
Jan 06, 2021 3.680 3.753 3.680 3.707 40,796,148 +0.00(+0.00%)
Jan 05, 2021 3.662 3.726 3.625 3.707 41,880,968 +0.14(+3.86%)
Jan 04, 2021 3.662 3.662 3.533 3.570 32,972,542 -0.02(-0.51%)
Dec 31, 2020 3.588 3.588 3.588 19,021,714 +0.02(+0.51%)
Dec 30, 2020 3.616 3.634 3.561 3.570 19,021,714 -0.04(-1.02%)
Dec 29, 2020 3.625 3.652 3.606 3.606 21,626,182 +0.03(+0.77%)
Dec 28, 2020 3.579 3.616 3.570 3.579 20,362,166 +0.01(+0.26%)
Dec 24, 2020 3.579 3.597 3.570 3.570 7,953,411 +0.01(+0.26%)
Dec 23, 2020 3.533 3.597 3.533 3.561 29,427,426 +0.00(+0.00%)
Dec 22, 2020 3.551 3.579 3.524 3.561 27,415,778 -0.02(-0.51%)
Dec 21, 2020 3.551 3.597 3.515 3.579 28,393,220 -0.09(-2.50%)
Dec 18, 2020 3.707 3.726 3.652 3.671 22,077,044 -0.06(-1.48%)
Dec 17, 2020 3.753 3.753 3.689 3.726 28,409,026 +0.06(+1.75%)
Dec 16, 2020 3.680 3.698 3.652 3.662 21,612,758 -0.10(-2.68%)
Dec 15, 2020 3.726 3.781 3.698 3.763 20,405,316 +0.09(+2.50%)
Dec 14, 2020 3.717 3.735 3.652 3.671 22,968,388 -0.06(-1.48%)
Dec 11, 2020 3.735 3.763 3.671 3.726 37,284,820 -0.13(-3.33%)
Dec 10, 2020 3.790 3.873 3.781 3.854 30,445,116 +0.01(+0.24%)
Dec 09, 2020 3.891 3.928 3.836 3.845 34,647,812 -0.03(-0.71%)
Dec 08, 2020 3.763 3.882 3.763 3.873 38,987,436 +0.15(+3.94%)
Dec 07, 2020 3.707 3.763 3.698 3.726 23,456,924 +0.03(+0.74%)
Dec 04, 2020 3.689 3.698 3.662 3.698 21,414,286 +0.01(+0.25%)
Dec 03, 2020 3.698 3.726 3.680 3.689 20,532,898 -0.04(-0.99%)
Dec 02, 2020 3.662 3.726 3.643 3.726 25,809,784 +0.00(+0.00%)
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.