Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.805 3.900 3.620 3.700 493,051 -0.12(-3.14%)
Nov 29, 2021 3.760 4.000 3.760 3.820 594,086 +0.06(+1.73%)
Nov 26, 2021 3.760 3.840 3.700 3.755 433,326 -0.08(-2.21%)
Nov 24, 2021 3.780 3.980 3.752 3.840 675,685 -0.14(-3.52%)
Nov 23, 2021 3.900 4.150 3.880 3.980 440,255 -0.17(-4.10%)
Nov 22, 2021 4.180 4.270 3.976 4.150 570,177 -0.05(-1.19%)
Nov 19, 2021 4.195 4.600 4.184 4.200 248,703 -0.25(-5.62%)
Nov 18, 2021 4.370 4.510 4.082 4.450 631,984 +0.15(+3.49%)
Nov 17, 2021 4.500 4.560 4.150 4.300 296,174 -0.04(-0.82%)
Nov 16, 2021 4.380 4.570 4.150 4.336 511,702 -0.05(-1.13%)
Nov 15, 2021 4.100 4.700 4.100 4.385 898,737 +0.22(+5.16%)
Nov 12, 2021 3.983 4.400 3.983 4.170 1,126,604 +0.25(+6.38%)
Nov 11, 2021 3.780 4.250 3.750 3.920 653,540 +0.10(+2.62%)
Nov 10, 2021 3.900 3.780 3.820 454,750 -0.11(-2.69%)
Nov 09, 2021 4.220 4.364 3.890 3.925 773,931 -0.05(-1.37%)
Nov 08, 2021 3.900 4.450 3.890 3.980 1,137,879 +0.01(+0.25%)
Nov 05, 2021 3.780 4.040 3.747 3.970 428,722 +0.19(+4.94%)
Nov 04, 2021 3.850 3.956 3.720 3.783 408,318 -0.07(-1.71%)
Nov 03, 2021 3.820 3.880 3.720 3.849 271,441 +0.09(+2.37%)
Nov 02, 2021 3.860 3.945 3.700 3.760 464,145 -0.14(-3.59%)
Nov 01, 2021 3.850 3.770 3.750 3.900 516,060 +0.05(+1.30%)
Oct 29, 2021 3.810 4.000 3.810 3.850 376,386 -0.04(-1.01%)
Oct 28, 2021 3.830 4.000 3.750 3.889 632,882 +0.09(+2.35%)
Oct 27, 2021 3.750 3.840 3.700 3.800 583,121 +0.03(+0.80%)
Oct 26, 2021 4.000 3.746 3.770 877,674 -0.15(-3.83%)
Oct 25, 2021 4.060 4.060 3.880 3.920 960,591 -0.13(-3.28%)
Oct 22, 2021 4.180 4.250 3.990 4.053 585,006 -0.13(-3.04%)
Oct 21, 2021 4.160 4.270 4.150 4.180 276,756 +0.03(+0.72%)
Oct 20, 2021 4.375 4.450 4.100 4.150 348,718 -0.22(-5.11%)
Oct 19, 2021 4.100 4.382 4.005 4.373 591,222 +0.30(+7.38%)
Oct 18, 2021 4.170 4.200 3.997 4.073 949,405 -0.10(-2.32%)
Oct 15, 2021 4.270 4.335 4.140 4.170 500,589 -0.13(-3.02%)
Oct 14, 2021 4.350 4.393 4.250 4.300 305,536 -0.01(-0.23%)
Oct 13, 2021 4.370 4.390 4.270 4.310 294,877 -0.09(-1.99%)
Oct 12, 2021 4.400 4.510 4.340 4.398 246,941 -0.00(-0.05%)
Oct 11, 2021 4.320 4.510 4.320 4.400 214,929 -0.11(-2.44%)
Oct 08, 2021 4.630 4.630 4.350 4.510 340,960 +0.06(+1.35%)
Oct 07, 2021 4.500 4.570 4.444 4.450 185,109 -0.05(-1.11%)
Oct 06, 2021 4.490 4.570 4.450 4.500 198,746 -0.09(-1.96%)
Oct 05, 2021 4.580 4.680 4.510 4.590 171,676 +0.05(+1.00%)
Oct 04, 2021 4.470 4.710 4.410 4.544 493,016 -0.09(-1.91%)
Oct 01, 2021 4.630 4.835 4.550 4.633 209,937 -0.15(-3.16%)
Sep 30, 2021 4.320 4.840 4.320 4.784 417,501 +0.38(+8.73%)
Sep 29, 2021 4.420 4.600 4.370 4.400 273,309 -0.06(-1.35%)
Sep 28, 2021 4.550 4.670 4.450 4.460 403,761 -0.20(-4.29%)
Sep 27, 2021 4.680 4.690 4.550 4.660 236,814 +0.03(+0.65%)
Sep 24, 2021 4.690 4.860 4.620 4.630 180,765 -0.03(-0.64%)
Sep 23, 2021 4.780 4.870 4.550 4.660 401,397 +0.09(+1.93%)
Sep 22, 2021 4.685 4.860 4.600 4.572 349,735 -0.11(-2.40%)
Sep 21, 2021 4.740 4.740 4.400 4.684 347,432 +0.29(+6.71%)
Sep 20, 2021 4.700 4.740 4.380 4.390 535,196 -0.44(-9.19%)
Sep 17, 2021 4.700 5.000 4.560 4.834 309,507 +0.21(+4.64%)
Sep 16, 2021 4.475 4.700 4.330 4.620 352,887 +0.12(+2.67%)
Sep 15, 2021 4.400 4.605 4.230 4.500 499,029 +0.09(+2.04%)
Sep 14, 2021 4.630 4.700 4.210 4.410 713,069 -0.22(-4.75%)
Sep 13, 2021 4.780 4.820 4.600 4.630 525,234 -0.15(-3.14%)
Sep 10, 2021 4.805 4.920 4.610 4.780 622,064 -0.05(-1.04%)
Sep 09, 2021 4.890 4.970 4.800 4.830 413,288 +0.02(+0.42%)
Sep 08, 2021 5.150 5.150 4.800 4.810 744,230 -0.09(-1.84%)
Sep 07, 2021 5.000 5.000 4.900 4.900 354,348 -0.06(-1.26%)
Sep 03, 2021 5.065 5.070 4.920 4.962 259,906 -0.03(-0.67%)
Sep 02, 2021 5.000 5.300 4.950 4.996 368,395 -0.06(-1.26%)
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.