Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.524 5.524 5.460 5.469 18,354,576 -0.07(-1.32%)
Aug 30, 2021 5.543 5.589 5.524 5.543 13,879,800 +0.01(+0.17%)
Aug 27, 2021 5.479 5.561 5.479 5.534 15,585,386 +0.04(+0.67%)
Aug 26, 2021 5.561 5.598 5.497 5.497 16,497,125 -0.04(-0.66%)
Aug 25, 2021 5.552 5.580 5.524 5.534 12,196,519 -0.02(-0.33%)
Aug 24, 2021 5.524 5.589 5.497 5.552 18,661,898 +0.03(+0.50%)
Aug 23, 2021 5.451 5.552 5.451 5.524 21,056,938 +0.11(+2.03%)
Aug 20, 2021 5.396 5.451 5.387 5.414 13,366,369 +0.01(+0.17%)
Aug 19, 2021 5.341 5.423 5.304 5.405 26,388,844 -0.06(-1.01%)
Aug 18, 2021 5.488 5.524 5.460 5.460 16,283,670 +0.01(+0.17%)
Aug 17, 2021 5.534 5.561 5.414 5.451 24,045,480 -0.12(-2.14%)
Aug 16, 2021 5.543 5.570 5.524 5.570 12,414,833 -0.05(-0.82%)
Aug 13, 2021 5.561 5.641 5.543 5.616 15,043,249 +0.09(+1.66%)
Aug 12, 2021 5.515 5.534 5.442 5.524 23,971,266 +0.00(+0.00%)
Aug 11, 2021 5.515 5.534 5.479 5.524 21,266,502 +0.00(+0.00%)
Aug 10, 2021 5.598 5.607 5.515 5.524 20,180,430 -0.07(-1.31%)
Aug 09, 2021 5.580 5.635 5.570 5.598 17,349,982 +0.00(+0.00%)
Aug 06, 2021 5.653 5.680 5.561 5.598 21,721,604 -0.08(-1.45%)
Aug 05, 2021 5.736 5.745 5.662 5.680 16,982,586 -0.04(-0.64%)
Aug 04, 2021 5.763 5.772 5.708 5.717 23,932,948 -0.06(-0.95%)
Aug 03, 2021 5.708 5.772 5.671 5.772 34,594,164 +0.15(+2.61%)
Aug 02, 2021 5.616 5.671 5.534 5.625 38,511,988 +0.05(+0.82%)
Jul 30, 2021 5.570 5.635 5.520 5.580 36,619,968 +0.03(+0.50%)
Jul 29, 2021 5.635 5.717 5.524 5.552 77,569,664 +0.22(+4.13%)
Jul 28, 2021 5.286 5.368 5.245 5.332 27,233,774 +0.06(+1.04%)
Jul 27, 2021 5.359 5.368 5.240 5.277 31,287,270 -0.08(-1.54%)
Jul 26, 2021 5.332 5.405 5.323 5.359 23,030,376 +0.08(+1.57%)
Jul 23, 2021 5.304 5.332 5.258 5.277 17,528,302 +0.00(+0.00%)
Jul 22, 2021 5.332 5.338 5.267 5.277 21,587,274 -0.05(-0.86%)
Jul 21, 2021 5.378 5.469 5.295 5.323 34,639,680 -0.01(-0.17%)
Jul 20, 2021 5.185 5.346 5.176 5.332 36,706,228 +0.19(+3.75%)
Jul 19, 2021 5.176 5.185 5.075 5.139 40,310,872 -0.07(-1.41%)
Jul 16, 2021 5.286 5.313 5.203 5.212 26,814,538 -0.06(-1.22%)
Jul 15, 2021 5.286 5.327 5.189 5.277 38,828,084 -0.08(-1.54%)
Jul 14, 2021 5.479 5.506 5.359 5.359 57,893,672 -0.04(-0.68%)
Jul 13, 2021 5.323 5.506 5.304 5.396 122,833,344 +0.47(+9.50%)
Jul 12, 2021 5.011 5.020 4.919 4.928 19,094,018 -0.09(-1.83%)
Jul 09, 2021 5.011 5.056 5.001 5.020 18,537,002 +0.06(+1.11%)
Jul 08, 2021 4.882 4.974 4.845 4.965 30,505,964 +0.02(+0.37%)
Jul 07, 2021 5.011 5.029 4.919 4.946 25,245,660 -0.03(-0.55%)
Jul 06, 2021 5.029 5.029 4.891 4.974 24,651,216 +0.03(+0.56%)
Jul 02, 2021 4.928 4.955 4.882 4.946 17,993,102 +0.02(+0.37%)
Jul 01, 2021 4.946 4.965 4.891 4.928 22,103,838 +0.05(+0.94%)
Jun 30, 2021 4.900 4.910 4.855 4.882 24,846,718 -0.04(-0.75%)
Jun 29, 2021 4.955 4.974 4.882 4.919 27,038,244 -0.04(-0.74%)
Jun 28, 2021 5.001 5.047 4.946 4.955 35,209,504 -0.05(-0.92%)
Jun 25, 2021 4.864 5.185 4.864 5.001 87,541,632 +0.28(+6.03%)
Jun 24, 2021 4.744 4.751 4.689 4.717 24,256,780 +0.08(+1.78%)
Jun 23, 2021 4.689 4.717 4.634 4.634 20,911,502 -0.06(-1.17%)
Jun 22, 2021 4.717 4.717 4.662 4.689 22,187,824 +0.01(+0.20%)
Jun 21, 2021 4.699 4.717 4.671 4.680 18,803,966 +0.00(+0.00%)
Jun 18, 2021 4.699 4.735 4.653 4.680 35,510,756 -0.06(-1.16%)
Jun 17, 2021 4.735 4.818 4.700 4.735 23,942,920 -0.06(-1.15%)
Jun 16, 2021 4.818 4.836 4.735 4.790 29,733,756 -0.06(-1.32%)
Jun 15, 2021 4.983 4.988 4.845 4.855 31,524,320 -0.15(-2.94%)
Jun 14, 2021 5.020 5.029 4.974 5.001 19,649,442 +0.02(+0.37%)
Jun 11, 2021 5.029 5.047 4.946 4.983 22,194,680 -0.01(-0.18%)
Jun 10, 2021 4.992 5.038 4.946 4.992 28,888,444 -0.05(-0.91%)
Jun 09, 2021 5.093 5.148 5.020 5.038 50,081,296 -0.08(-1.61%)
Jun 08, 2021 5.111 5.222 5.084 5.121 53,119,468 -0.03(-0.53%)
Jun 07, 2021 5.029 5.167 5.001 5.148 50,474,800 +0.12(+2.37%)
Jun 04, 2021 5.047 5.109 5.001 5.029 34,415,792 +0.00(+0.00%)
Jun 03, 2021 5.139 5.217 4.965 5.029 109,341,464 +0.03(+0.55%)
Jun 02, 2021 4.818 5.093 4.809 5.001 132,212,744 +0.24(+5.01%)
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.