Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.868 4.946 4.781 4.800 767,675 -0.05(-1.00%)
Jun 29, 2021 4.926 5.014 4.815 4.849 623,934 -0.05(-0.99%)
Jun 28, 2021 5.227 5.227 4.781 4.897 787,989 -0.37(-7.00%)
Jun 25, 2021 5.479 5.518 5.237 5.266 1,494,017 -0.16(-3.04%)
Jun 24, 2021 5.411 5.474 5.234 5.431 665,023 +0.05(+0.90%)
Jun 23, 2021 5.508 5.673 5.372 5.382 835,540 -0.03(-0.54%)
Jun 22, 2021 5.498 5.518 5.304 5.411 1,045,647 -0.13(-2.28%)
Jun 21, 2021 5.372 5.644 5.372 5.537 1,193,563 +0.20(+3.82%)
Jun 18, 2021 5.159 5.566 5.159 5.334 1,835,328 -0.08(-1.43%)
Jun 17, 2021 6.032 6.032 5.300 5.411 1,100,983 -0.62(-10.29%)
Jun 16, 2021 5.848 6.211 5.809 6.032 1,079,256 +0.15(+2.47%)
Jun 15, 2021 5.634 5.891 5.625 5.886 737,012 +0.27(+4.84%)
Jun 14, 2021 5.702 6.003 5.581 5.615 970,319 +0.00(+0.00%)
Jun 11, 2021 5.547 5.663 5.547 5.615 418,903 +0.07(+1.22%)
Jun 10, 2021 5.789 5.848 5.469 5.547 869,685 -0.17(-3.05%)
Jun 09, 2021 5.974 5.983 5.683 5.721 705,979 -0.23(-3.91%)
Jun 08, 2021 5.731 5.988 5.634 5.954 762,202 +0.14(+2.33%)
Jun 07, 2021 5.945 6.051 5.702 5.818 963,704 -0.14(-2.28%)
Jun 04, 2021 5.954 6.061 5.780 5.954 993,902 +0.07(+1.15%)
Jun 03, 2021 5.692 6.148 5.557 5.886 1,330,742 +0.16(+2.88%)
Jun 02, 2021 5.159 5.726 5.023 5.721 1,912,744 +0.65(+12.81%)
Jun 01, 2021 4.926 5.140 4.849 5.072 982,319 +0.31(+6.52%)
May 28, 2021 4.888 4.946 4.713 4.761 386,706 -0.08(-1.60%)
May 27, 2021 4.820 4.868 4.791 4.839 543,880 +0.07(+1.42%)
May 26, 2021 4.655 4.815 4.588 4.771 481,616 +0.10(+2.07%)
May 25, 2021 4.829 4.897 4.674 4.674 677,575 -0.22(-4.55%)
May 24, 2021 4.965 5.014 4.810 4.897 679,723 -0.02(-0.39%)
May 21, 2021 4.994 4.994 4.810 4.917 882,711 +0.00(+0.00%)
May 20, 2021 5.081 5.091 4.829 4.917 1,207,589 -0.13(-2.50%)
May 19, 2021 5.120 5.203 4.907 5.043 1,579,757 -0.30(-5.63%)
May 18, 2021 5.828 5.867 5.280 5.343 1,483,221 -0.46(-7.86%)
May 17, 2021 5.557 5.818 5.392 5.799 957,560 +0.16(+2.93%)
May 14, 2021 5.295 5.712 5.295 5.634 1,573,070 +0.44(+8.40%)
May 13, 2021 5.334 5.542 5.004 5.198 1,026,139 -0.27(-4.96%)
May 12, 2021 5.401 5.731 5.343 5.469 1,135,463 +0.14(+2.55%)
May 11, 2021 5.132 5.435 5.062 5.334 989,881 +0.02(+0.36%)
May 10, 2021 5.721 6.080 5.290 5.314 1,934,937 -0.35(-6.16%)
May 07, 2021 5.237 5.692 5.159 5.663 1,516,499 +0.28(+5.23%)
May 06, 2021 5.304 5.431 5.120 5.382 1,228,896 +0.16(+2.97%)
May 05, 2021 5.188 5.324 5.091 5.227 1,597,437 +0.05(+0.94%)
May 04, 2021 5.052 5.256 4.917 5.178 1,002,087 +0.14(+2.69%)
May 03, 2021 4.781 5.072 4.781 5.043 1,606,834 +0.33(+7.00%)
Apr 30, 2021 4.791 5.033 4.703 4.713 710,910 -0.17(-3.57%)
Apr 29, 2021 5.052 5.285 4.868 4.888 1,351,223 -0.11(-2.14%)
Apr 28, 2021 4.849 5.120 4.664 4.994 900,807 +0.15(+3.00%)
Apr 27, 2021 4.771 4.868 4.655 4.849 887,981 +0.12(+2.46%)
Apr 26, 2021 4.626 4.810 4.626 4.732 604,676 +0.11(+2.31%)
Apr 23, 2021 4.606 4.732 4.519 4.626 865,178 +0.02(+0.42%)
Apr 22, 2021 4.723 4.723 4.538 4.606 637,317 -0.06(-1.25%)
Apr 21, 2021 4.626 4.742 4.504 4.664 1,092,628 +0.04(+0.84%)
Apr 20, 2021 4.829 4.907 4.519 4.626 649,370 -0.25(-5.17%)
Apr 19, 2021 4.917 4.984 4.810 4.878 843,470 -0.05(-0.98%)
Apr 16, 2021 5.130 5.227 4.917 4.926 415,677 -0.15(-2.87%)
Apr 15, 2021 5.353 5.363 5.033 5.072 949,626 -0.30(-5.60%)
Apr 14, 2021 5.043 5.469 5.004 5.372 804,423 +0.41(+8.20%)
Apr 13, 2021 5.062 5.103 4.858 4.965 585,305 -0.11(-2.10%)
Apr 12, 2021 5.285 5.314 4.994 5.072 871,112 -0.16(-3.15%)
Apr 09, 2021 5.275 5.431 5.203 5.237 731,740 -0.04(-0.74%)
Apr 08, 2021 5.188 5.348 5.033 5.275 964,547 -0.02(-0.37%)
Apr 07, 2021 5.256 5.392 5.178 5.295 528,526 +0.07(+1.30%)
Apr 06, 2021 5.275 5.566 5.183 5.227 698,402 -0.01(-0.19%)
Apr 05, 2021 5.479 5.479 5.101 5.237 883,824 -0.24(-4.42%)
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.