Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.250 3.290 3.110 3.160 40,900 -0.08(-2.47%)
Apr 29, 2021 3.220 3.290 3.110 3.240 201,509 +0.08(+2.53%)
Apr 28, 2021 3.160 3.160 3.080 3.160 43,388 +0.04(+1.28%)
Apr 27, 2021 3.180 3.190 3.110 3.120 19,524 -0.03(-0.95%)
Apr 26, 2021 3.070 3.190 3.070 3.150 29,713 +0.08(+2.61%)
Apr 23, 2021 3.040 3.084 3.032 3.070 39,100 +0.04(+1.32%)
Apr 22, 2021 3.060 3.196 2.990 3.030 83,187 -0.03(-0.98%)
Apr 21, 2021 2.900 3.140 2.870 3.060 123,332 +0.13(+4.44%)
Apr 20, 2021 3.170 3.170 2.860 2.930 163,746 -0.23(-7.28%)
Apr 19, 2021 3.460 3.500 3.120 3.160 191,422 -0.30(-8.67%)
Apr 16, 2021 3.590 3.660 3.440 3.460 185,500 -0.23(-6.23%)
Apr 15, 2021 3.690 3.820 3.640 3.690 213,693 +0.01(+0.27%)
Apr 14, 2021 3.500 3.730 3.500 3.680 152,094 +0.15(+4.25%)
Apr 13, 2021 3.630 3.630 3.500 3.530 129,710 -0.10(-2.75%)
Apr 12, 2021 3.710 3.730 3.570 3.630 105,483 -0.04(-1.09%)
Apr 09, 2021 3.610 3.770 3.550 3.670 156,400 +0.06(+1.66%)
Apr 08, 2021 3.660 3.660 3.540 3.610 82,920 -0.05(-1.37%)
Apr 07, 2021 3.780 3.800 3.600 3.660 114,306 -0.09(-2.40%)
Apr 06, 2021 3.710 3.820 3.570 3.750 378,016 +0.00(+0.00%)
Apr 05, 2021 3.570 3.750 3.510 3.750 275,344 +0.25(+7.14%)
Apr 01, 2021 3.470 3.510 3.400 3.500 204,700 +0.01(+0.29%)
Mar 31, 2021 3.610 3.630 3.450 3.490 211,828 -0.02(-0.57%)
Mar 30, 2021 3.800 3.800 3.410 3.510 384,776 -0.31(-8.12%)
Mar 29, 2021 3.900 3.900 3.750 3.820 475,653 +0.00(+0.00%)
Mar 26, 2021 3.840 4.000 3.760 3.820 663,300 +0.05(+1.33%)
Mar 25, 2021 3.770 3.800 3.600 3.770 250,127 -0.10(-2.58%)
Mar 24, 2021 4.000 4.030 3.750 3.870 541,664 -0.08(-2.03%)
Mar 23, 2021 4.140 4.160 3.950 3.950 682,808 -0.17(-4.13%)
Mar 22, 2021 4.100 4.190 4.050 4.120 1,449,303 +0.11(+2.74%)
Mar 19, 2021 4.500 4.630 3.900 4.010 2,326,100 -1.09(-21.37%)
Mar 18, 2021 5.700 5.980 5.100 5.100 135,548 -0.40(-7.27%)
Mar 17, 2021 6.000 6.080 5.500 5.500 49,230 -0.52(-8.64%)
Mar 16, 2021 6.280 6.280 6.000 6.020 24,127 -0.21(-3.37%)
Mar 15, 2021 6.400 6.400 6.170 6.230 29,755 -0.04(-0.72%)
Mar 12, 2021 6.200 6.390 6.100 6.275 34,300 +0.18(+2.87%)
Mar 11, 2021 6.250 6.390 6.000 6.100 42,405 -0.07(-1.13%)
Mar 10, 2021 5.720 6.190 5.600 6.170 69,529 +0.64(+11.57%)
Mar 09, 2021 6.000 6.000 5.500 5.530 82,289 -0.32(-5.47%)
Mar 08, 2021 5.580 5.850 5.500 5.850 42,734 +0.43(+7.93%)
Mar 05, 2021 5.500 5.790 5.420 5.420 39,500 +0.21(+4.13%)
Mar 04, 2021 6.510 6.510 5.200 5.205 77,718 -1.21(-18.93%)
Mar 03, 2021 6.450 6.490 6.350 6.420 22,918 +0.07(+1.10%)
Mar 02, 2021 6.500 6.740 6.350 6.350 43,908 -0.05(-0.78%)
Mar 01, 2021 6.500 6.600 6.400 6.400 88,308 +0.24(+3.90%)
Feb 26, 2021 6.510 6.600 6.150 6.160 35,700 -0.25(-3.90%)
Feb 25, 2021 7.600 7.700 5.760 6.410 153,958 -1.19(-15.66%)
Feb 24, 2021 7.000 7.700 6.530 7.600 223,758 +1.02(+15.50%)
Feb 23, 2021 6.840 6.900 6.300 6.580 53,535 -0.40(-5.73%)
Feb 22, 2021 7.100 7.100 6.950 6.980 64,564 -0.30(-4.12%)
Feb 19, 2021 7.300 7.700 7.120 7.280 55,800 +0.06(+0.83%)
Feb 18, 2021 7.460 7.730 7.100 7.220 48,112 -0.61(-7.79%)
Feb 17, 2021 7.915 8.075 7.750 7.830 27,382 -0.18(-2.25%)
Feb 16, 2021 8.038 8.150 8.000 8.010 34,835 -0.14(-1.72%)
Feb 12, 2021 8.000 8.268 8.000 8.150 20,800 -0.19(-2.28%)
Feb 11, 2021 8.490 8.490 8.130 8.340 26,835 +0.02(+0.24%)
Feb 10, 2021 8.150 8.500 8.150 8.320 43,439 +0.17(+2.09%)
Feb 09, 2021 8.130 8.300 8.100 8.150 21,395 -0.20(-2.40%)
Feb 08, 2021 8.320 8.500 8.100 8.350 23,445 +0.03(+0.36%)
Feb 05, 2021 8.490 8.490 8.100 8.320 12,000 -0.02(-0.24%)
Feb 04, 2021 8.500 8.500 8.300 8.340 12,480 -0.16(-1.88%)
Feb 03, 2021 8.530 8.530 8.255 8.500 6,010 -0.03(-0.35%)
Feb 02, 2021 8.920 9.000 8.500 8.530 8,701 -0.42(-4.69%)
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.