Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.430 3.670 3.350 3.510 44,362 +0.09(+2.63%)
Sep 29, 2021 3.440 3.537 3.370 3.420 40,829 -0.04(-1.16%)
Sep 28, 2021 3.570 3.570 3.350 3.460 43,062 -0.11(-3.08%)
Sep 27, 2021 3.310 3.620 3.310 3.570 117,160 +0.30(+9.17%)
Sep 24, 2021 3.420 3.420 3.260 3.270 18,392 -0.10(-2.97%)
Sep 23, 2021 3.350 3.494 3.340 3.370 60,363 -0.03(-0.88%)
Sep 22, 2021 3.250 3.540 3.240 3.400 166,980 +0.16(+4.94%)
Sep 21, 2021 3.250 3.290 3.130 3.240 97,515 +0.07(+2.21%)
Sep 20, 2021 3.360 3.360 3.130 3.170 79,201 -0.25(-7.31%)
Sep 17, 2021 3.540 3.540 3.300 3.420 42,434 -0.07(-2.01%)
Sep 16, 2021 3.410 3.490 3.340 3.490 27,231 +0.05(+1.45%)
Sep 15, 2021 3.620 3.650 3.360 3.440 121,300 -0.13(-3.64%)
Sep 14, 2021 3.430 3.640 3.360 3.570 222,764 +0.17(+5.00%)
Sep 13, 2021 3.360 3.430 3.256 3.400 111,082 +0.05(+1.49%)
Sep 10, 2021 3.050 3.360 3.050 3.350 197,367 +0.34(+11.30%)
Sep 09, 2021 3.110 3.110 2.970 3.010 519,875 +0.04(+1.35%)
Sep 08, 2021 3.190 3.190 2.960 2.970 267,444 -0.20(-6.31%)
Sep 07, 2021 3.120 3.310 3.080 3.170 170,621 +0.02(+0.63%)
Sep 03, 2021 3.100 3.180 2.940 3.150 159,728 +0.07(+2.27%)
Sep 02, 2021 3.210 3.210 3.000 3.080 166,839 -0.08(-2.53%)
Sep 01, 2021 3.230 3.300 3.130 3.160 200,061 -0.05(-1.56%)
Aug 31, 2021 3.330 3.330 3.170 3.210 235,657 -0.03(-0.93%)
Aug 30, 2021 3.330 3.420 3.170 3.240 215,012 -0.01(-0.31%)
Aug 27, 2021 3.570 3.750 3.230 3.250 442,519 -0.27(-7.67%)
Aug 26, 2021 4.060 4.100 3.450 3.520 197,682 -0.47(-11.78%)
Aug 25, 2021 3.400 4.050 3.400 3.990 498,272 +0.64(+19.10%)
Aug 24, 2021 3.110 3.380 3.050 3.350 105,620 +0.24(+7.72%)
Aug 23, 2021 3.010 3.170 3.000 3.110 133,735 +0.09(+2.98%)
Aug 20, 2021 3.080 3.080 2.670 3.020 351,496 +0.02(+0.67%)
Aug 19, 2021 3.200 3.260 2.970 3.000 171,520 -0.29(-8.81%)
Aug 18, 2021 3.540 3.540 3.200 3.290 251,609 -0.19(-5.46%)
Aug 17, 2021 3.850 4.080 3.450 3.480 439,899 -0.87(-20.00%)
Aug 16, 2021 3.940 4.410 3.850 4.350 150,245 +0.36(+9.02%)
Aug 13, 2021 3.830 4.005 3.760 3.990 113,728 +0.11(+2.84%)
Aug 12, 2021 3.770 4.040 3.610 3.880 97,624 +0.16(+4.30%)
Aug 11, 2021 3.710 3.740 3.500 3.720 115,300 +0.08(+2.20%)
Aug 10, 2021 3.780 3.820 3.569 3.640 23,488 -0.08(-2.15%)
Aug 09, 2021 3.640 3.780 3.553 3.720 35,898 +0.23(+6.59%)
Aug 06, 2021 3.670 3.780 3.480 3.490 157,559 -0.31(-8.16%)
Aug 05, 2021 3.830 3.947 3.790 3.800 53,284 -0.09(-2.31%)
Aug 04, 2021 4.000 4.000 3.800 3.890 33,065 -0.05(-1.27%)
Aug 03, 2021 4.080 4.100 3.880 3.940 51,358 -0.06(-1.50%)
Aug 02, 2021 4.030 4.030 3.940 4.000 67,006 +0.05(+1.27%)
Jul 30, 2021 4.120 4.120 3.920 3.950 65,750 -0.17(-4.13%)
Jul 29, 2021 4.080 4.280 4.040 4.120 62,168 +0.01(+0.24%)
Jul 28, 2021 4.180 4.180 4.080 4.110 17,934 -0.01(-0.24%)
Jul 27, 2021 4.250 4.265 4.000 4.120 65,989 -0.12(-2.83%)
Jul 26, 2021 4.350 4.550 4.170 4.240 76,917 -0.10(-2.30%)
Jul 23, 2021 4.490 4.490 4.340 4.340 24,788 -0.11(-2.47%)
Jul 22, 2021 4.450 4.520 4.390 4.450 26,772 -0.03(-0.67%)
Jul 21, 2021 4.410 4.545 4.410 4.480 48,083 +0.04(+0.90%)
Jul 20, 2021 4.380 4.490 4.360 4.440 24,441 +0.04(+0.91%)
Jul 19, 2021 4.450 4.450 4.340 4.400 27,165 -0.05(-1.12%)
Jul 16, 2021 4.380 4.490 4.350 4.450 15,747 +0.06(+1.37%)
Jul 15, 2021 4.500 4.500 4.350 4.390 31,345 -0.06(-1.35%)
Jul 14, 2021 4.640 4.690 4.350 4.450 87,578 -0.23(-4.91%)
Jul 13, 2021 4.800 4.800 4.646 4.680 26,239 -0.10(-2.09%)
Jul 12, 2021 4.750 4.900 4.620 4.780 64,697 -0.01(-0.21%)
Jul 09, 2021 4.770 4.890 4.760 4.790 14,212 -0.01(-0.21%)
Jul 08, 2021 4.870 4.870 4.670 4.800 43,808 -0.05(-1.03%)
Jul 07, 2021 4.900 4.990 4.810 4.850 75,752 -0.15(-3.00%)
Jul 06, 2021 5.100 5.100 4.855 5.000 99,969 -0.08(-1.57%)
Jul 02, 2021 5.260 5.260 5.040 5.080 81,506 -0.11(-2.12%)
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.