Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.660 4.710 4.660 4.710 1,015 +0.09(+1.95%)
May 27, 2021 4.590 4.730 4.590 4.620 1,049 -0.05(-1.07%)
May 26, 2021 4.730 4.900 4.550 4.670 26,382 -0.13(-2.71%)
May 25, 2021 4.770 4.800 4.660 4.800 6,805 +0.00(+0.00%)
May 24, 2021 4.760 4.800 4.730 4.800 9,405 +0.09(+1.91%)
May 21, 2021 4.740 4.740 4.710 4.710 855 +0.00(+0.00%)
May 20, 2021 4.710 4.710 4.670 4.710 4,406 +0.00(+0.00%)
May 19, 2021 4.590 4.710 4.590 4.710 2,310 +0.00(+0.00%)
May 18, 2021 4.540 4.710 4.540 4.710 548 +0.17(+3.74%)
May 17, 2021 4.650 4.660 4.540 4.540 1,330 -0.12(-2.58%)
May 14, 2021 4.620 4.660 4.560 4.660 871 +0.03(+0.65%)
May 13, 2021 4.590 4.630 4.520 4.630 1,910 +0.03(+0.65%)
May 12, 2021 4.550 4.610 4.520 4.600 1,327 +0.03(+0.66%)
May 11, 2021 4.520 4.590 4.510 4.570 1,341 -0.09(-1.93%)
May 10, 2021 4.690 4.750 4.660 4.660 1,289 +0.02(+0.43%)
May 07, 2021 4.470 4.640 4.450 4.640 2,300 +0.09(+1.98%)
May 06, 2021 4.600 4.750 4.550 4.550 11,302 +0.05(+1.11%)
May 05, 2021 4.480 4.500 4.480 4.500 776 +0.08(+1.81%)
May 04, 2021 4.470 4.470 4.420 4.420 2,962 +0.04(+0.91%)
May 03, 2021 4.450 4.450 4.330 4.380 933 +0.06(+1.39%)
Apr 30, 2021 4.330 4.330 4.320 4.320 600 -0.03(-0.69%)
Apr 29, 2021 4.380 4.380 4.350 4.350 758 -0.09(-2.01%)
Apr 28, 2021 4.400 4.500 4.400 4.439 1,785 -0.00(-0.01%)
Apr 27, 2021 4.470 4.470 4.440 4.440 641 +0.00(+0.00%)
Apr 26, 2021 4.450 4.560 4.440 4.440 1,945 +0.07(+1.60%)
Apr 23, 2021 4.350 4.500 4.350 4.370 4,500 +0.08(+1.86%)
Apr 22, 2021 4.300 4.300 4.290 4.290 517 +0.01(+0.23%)
Apr 21, 2021 4.280 4.280 4.240 4.280 1,571 -0.08(-1.83%)
Apr 20, 2021 4.370 4.370 4.360 4.360 559 -0.21(-4.53%)
Apr 19, 2021 4.540 4.567 4.500 4.567 670 +0.05(+1.04%)
Apr 16, 2021 4.580 4.580 4.520 4.520 1,000 -0.01(-0.22%)
Apr 15, 2021 4.755 4.755 4.520 4.530 1,769 +0.03(+0.61%)
Apr 14, 2021 4.510 4.760 4.500 4.503 675 +0.01(+0.28%)
Apr 13, 2021 4.540 4.540 4.490 4.490 10,738 -0.12(-2.60%)
Apr 12, 2021 4.650 4.650 4.600 4.610 1,484 -0.12(-2.54%)
Apr 09, 2021 4.671 4.763 4.660 4.730 4,100 +0.07(+1.50%)
Apr 08, 2021 4.690 4.690 4.660 4.660 1,354 +0.00(+0.00%)
Apr 07, 2021 4.670 4.670 4.660 4.660 829 -0.01(-0.21%)
Apr 06, 2021 4.700 4.746 4.670 4.670 1,419 -0.04(-0.85%)
Apr 05, 2021 4.760 4.770 4.710 4.710 2,840 -0.10(-2.08%)
Apr 01, 2021 4.860 4.865 4.800 4.810 1,500 +0.04(+0.84%)
Mar 31, 2021 4.770 4.770 4.770 4.770 834 -0.01(-0.21%)
Mar 30, 2021 4.760 4.920 4.760 4.780 3,760 -0.07(-1.44%)
Mar 29, 2021 4.840 4.890 4.820 4.850 972 -0.08(-1.62%)
Mar 26, 2021 4.820 4.930 4.810 4.930 2,700 +0.04(+0.82%)
Mar 25, 2021 4.750 4.900 4.750 4.890 7,402 -0.02(-0.31%)
Mar 24, 2021 4.900 4.906 4.785 4.905 5,576 -0.01(-0.15%)
Mar 23, 2021 4.910 4.920 4.870 4.912 3,407 +0.01(+0.25%)
Mar 22, 2021 4.900 4.940 4.800 4.900 9,133 +0.14(+2.83%)
Mar 19, 2021 4.730 4.803 4.730 4.765 1,900 -0.03(-0.52%)
Mar 18, 2021 4.810 4.930 4.790 4.790 2,403 +0.02(+0.42%)
Mar 17, 2021 4.780 5.000 4.700 4.770 4,671 +0.01(+0.21%)
Mar 16, 2021 4.810 5.000 4.760 4.760 3,029 -0.03(-0.63%)
Mar 15, 2021 4.830 4.865 4.760 4.790 2,672 -0.09(-1.84%)
Mar 12, 2021 4.850 4.880 4.840 4.880 1,600 +0.02(+0.51%)
Mar 11, 2021 4.835 4.880 4.820 4.855 5,567 +0.05(+0.94%)
Mar 10, 2021 4.870 4.870 4.700 4.810 4,071 +0.00(+0.10%)
Mar 09, 2021 4.820 4.850 4.750 4.805 25,538 -0.09(-1.84%)
Mar 08, 2021 4.910 4.940 4.870 4.895 9,997 -0.01(-0.10%)
Mar 05, 2021 4.900 4.910 4.790 4.900 5,300 +0.03(+0.71%)
Mar 04, 2021 5.015 5.015 4.725 4.865 4,736 -0.16(-3.27%)
Mar 03, 2021 5.070 5.082 5.030 5.030 3,505 -0.13(-2.50%)
Mar 02, 2021 5.103 5.159 5.082 5.159 3,043 -0.08(-1.54%)
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.