Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.360 3.530 3.170 3.290 113,490 -0.08(-2.37%)
Mar 30, 2021 3.460 3.770 3.320 3.370 150,341 -0.32(-8.67%)
Mar 29, 2021 4.380 5.490 3.650 3.690 1,604,573 -0.66(-15.17%)
Mar 26, 2021 4.710 4.780 4.194 4.350 281,400 -0.39(-8.23%)
Mar 25, 2021 4.016 4.800 3.710 4.740 660,146 +1.13(+31.30%)
Mar 24, 2021 3.540 3.980 3.460 3.610 605,264 +0.01(+0.28%)
Mar 23, 2021 3.500 3.870 3.470 3.600 160,807 -0.05(-1.37%)
Mar 22, 2021 3.550 3.990 3.550 3.650 192,173 -0.02(-0.54%)
Mar 19, 2021 3.840 4.000 3.670 3.670 42,200 -0.28(-7.09%)
Mar 18, 2021 4.030 4.150 3.760 3.950 185,597 -0.07(-1.74%)
Mar 17, 2021 3.660 4.160 3.460 4.020 165,185 +0.32(+8.65%)
Mar 16, 2021 3.980 3.980 3.530 3.700 69,270 -0.26(-6.57%)
Mar 15, 2021 3.590 3.990 3.540 3.960 265,493 +0.40(+11.24%)
Mar 12, 2021 3.490 3.680 3.421 3.560 72,700 +0.01(+0.28%)
Mar 11, 2021 3.490 3.690 3.370 3.550 137,198 +0.06(+1.72%)
Mar 10, 2021 3.399 3.600 3.313 3.490 173,881 +0.14(+4.18%)
Mar 09, 2021 3.170 3.670 3.130 3.350 327,654 +0.27(+8.77%)
Mar 08, 2021 3.070 3.400 3.060 3.080 73,419 -0.01(-0.32%)
Mar 05, 2021 3.260 3.260 2.900 3.090 65,200 -0.22(-6.65%)
Mar 04, 2021 3.620 3.620 3.080 3.310 116,375 -0.35(-9.56%)
Mar 03, 2021 3.870 4.180 3.640 3.660 65,942 -0.27(-6.87%)
Mar 02, 2021 4.140 4.320 3.750 3.930 59,981 -0.21(-5.07%)
Mar 01, 2021 4.090 4.182 3.860 4.140 36,775 +0.20(+5.08%)
Feb 26, 2021 3.710 4.400 3.710 3.940 225,700 +0.01(+0.25%)
Feb 25, 2021 4.160 4.400 3.820 3.930 80,221 -0.40(-9.24%)
Feb 24, 2021 4.320 4.500 4.320 4.330 43,712 +0.00(+0.00%)
Feb 23, 2021 4.810 4.930 4.050 4.330 250,329 -0.76(-14.93%)
Feb 22, 2021 4.960 5.530 4.870 5.090 362,039 +0.27(+5.60%)
Feb 19, 2021 4.910 5.225 4.800 4.820 274,600 -0.03(-0.62%)
Feb 18, 2021 4.900 5.050 4.690 4.850 210,070 -0.13(-2.61%)
Feb 17, 2021 4.880 5.100 4.850 4.980 108,858 -0.15(-2.92%)
Feb 16, 2021 4.970 5.222 4.820 5.130 351,870 +0.13(+2.60%)
Feb 12, 2021 5.010 5.120 4.820 5.000 261,300 -0.01(-0.20%)
Feb 11, 2021 5.010 5.740 4.760 5.010 1,170,456 +0.10(+2.04%)
Feb 10, 2021 5.090 5.150 4.630 4.910 353,527 -0.09(-1.80%)
Feb 09, 2021 4.620 5.430 4.558 5.000 459,338 +0.35(+7.53%)
Feb 08, 2021 4.740 4.850 4.340 4.650 371,772 -0.12(-2.52%)
Feb 05, 2021 4.700 5.370 4.420 4.770 987,500 +0.15(+3.25%)
Feb 04, 2021 4.190 4.990 4.190 4.620 562,471 +0.26(+5.96%)
Feb 03, 2021 3.990 4.600 3.990 4.360 583,091 +0.37(+9.27%)
Feb 02, 2021 3.890 4.450 3.700 3.990 353,444 +0.12(+3.10%)
Feb 01, 2021 3.900 4.050 3.820 3.870 141,275 -0.09(-2.27%)
Jan 29, 2021 3.680 5.830 3.510 3.960 2,056,900 +0.46(+13.14%)
Jan 28, 2021 4.030 4.470 3.500 3.500 333,444 -0.66(-15.87%)
Jan 27, 2021 3.280 4.160 3.170 4.160 532,665 +0.85(+25.68%)
Jan 26, 2021 3.350 3.510 3.250 3.310 94,620 +0.00(+0.00%)
Jan 25, 2021 3.390 3.580 3.310 3.310 66,474 -0.06(-1.78%)
Jan 22, 2021 3.300 3.680 3.227 3.370 133,100 +0.02(+0.60%)
Jan 21, 2021 3.480 3.500 3.210 3.350 166,760 -0.09(-2.62%)
Jan 20, 2021 3.270 3.470 3.090 3.440 225,090 +0.26(+8.09%)
Jan 19, 2021 3.240 3.305 3.130 3.183 49,133 +0.01(+0.39%)
Jan 15, 2021 3.160 3.350 3.050 3.170 89,500 -0.20(-5.93%)
Jan 14, 2021 3.280 3.450 3.243 3.370 33,528 +0.05(+1.51%)
Jan 13, 2021 3.550 3.570 3.250 3.320 55,705 -0.18(-5.14%)
Jan 12, 2021 3.240 3.580 3.229 3.500 134,472 +0.30(+9.37%)
Jan 11, 2021 3.110 3.420 3.100 3.200 82,294 +0.04(+1.27%)
Jan 08, 2021 3.210 3.210 3.060 3.160 75,800 -0.08(-2.47%)
Jan 07, 2021 3.050 3.600 3.050 3.240 446,644 +0.24(+8.00%)
Jan 06, 2021 3.010 3.150 2.980 3.000 70,602 +0.00(+0.17%)
Jan 05, 2021 2.940 3.190 2.870 2.995 173,345 +0.08(+2.57%)
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.