Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.020 3.170 2.950 3.110 334,557 +0.13(+4.36%)
Mar 30, 2021 2.980 3.010 2.830 2.980 270,854 -0.04(-1.32%)
Mar 29, 2021 3.070 3.260 2.920 3.020 457,710 +0.04(+1.34%)
Mar 26, 2021 3.160 3.175 2.880 2.980 374,900 -0.16(-5.10%)
Mar 25, 2021 3.120 3.210 3.020 3.140 443,414 -0.05(-1.57%)
Mar 24, 2021 3.630 3.630 3.100 3.190 490,948 -0.29(-8.33%)
Mar 23, 2021 3.790 3.820 3.460 3.480 789,937 -0.42(-10.77%)
Mar 22, 2021 4.140 4.400 3.700 3.900 7,759,443 +0.44(+12.72%)
Mar 19, 2021 3.380 3.620 3.350 3.460 438,000 +0.02(+0.58%)
Mar 18, 2021 3.550 3.590 3.320 3.440 641,200 -0.09(-2.55%)
Mar 17, 2021 3.520 3.780 3.480 3.530 649,551 -0.07(-1.94%)
Mar 16, 2021 3.840 3.930 3.470 3.600 1,766,830 -0.60(-14.29%)
Mar 15, 2021 5.300 5.390 4.000 4.200 21,960,700 +0.79(+23.17%)
Mar 12, 2021 3.170 3.450 3.170 3.410 1,364,900 +0.16(+4.92%)
Mar 11, 2021 3.200 3.350 3.160 3.250 172,003 +0.12(+3.83%)
Mar 10, 2021 3.100 3.220 2.960 3.130 108,597 +0.09(+2.96%)
Mar 09, 2021 2.870 3.090 2.810 3.040 166,681 +0.21(+7.42%)
Mar 08, 2021 2.870 3.050 2.800 2.830 178,620 -0.04(-1.39%)
Mar 05, 2021 2.830 2.900 2.500 2.870 211,100 +0.02(+0.70%)
Mar 04, 2021 3.240 3.400 2.750 2.850 442,971 -0.53(-15.68%)
Mar 03, 2021 3.285 3.450 3.164 3.380 191,799 +0.19(+5.96%)
Mar 02, 2021 3.502 3.502 3.160 3.190 183,195 -0.06(-1.85%)
Mar 01, 2021 3.230 3.290 3.110 3.250 148,921 +0.10(+3.17%)
Feb 26, 2021 3.210 3.271 3.000 3.150 123,800 -0.02(-0.63%)
Feb 25, 2021 3.300 3.320 3.100 3.170 125,933 -0.18(-5.37%)
Feb 24, 2021 3.190 3.410 3.140 3.350 132,953 +0.19(+6.01%)
Feb 23, 2021 3.150 3.390 2.900 3.160 339,183 -0.16(-4.82%)
Feb 22, 2021 3.550 3.570 3.290 3.320 160,641 -0.26(-7.26%)
Feb 19, 2021 3.530 3.662 3.480 3.580 104,300 +0.08(+2.29%)
Feb 18, 2021 3.740 3.790 3.460 3.500 220,010 -0.24(-6.42%)
Feb 17, 2021 3.770 3.770 3.580 3.740 197,635 -0.07(-1.84%)
Feb 16, 2021 3.880 3.970 3.670 3.810 435,919 -0.03(-0.78%)
Feb 12, 2021 4.000 4.050 3.750 3.840 359,100 -0.15(-3.76%)
Feb 11, 2021 4.150 4.590 3.900 3.990 1,169,607 -0.10(-2.44%)
Feb 10, 2021 4.000 4.150 3.820 4.090 427,012 +0.22(+5.68%)
Feb 09, 2021 4.010 4.080 3.700 3.870 410,039 -0.12(-3.01%)
Feb 08, 2021 4.050 4.370 3.910 3.990 927,697 +0.00(+0.00%)
Feb 05, 2021 4.060 4.100 3.890 3.990 224,400 -0.07(-1.72%)
Feb 04, 2021 3.960 4.080 3.860 4.060 250,896 +0.17(+4.37%)
Feb 03, 2021 3.700 4.300 3.690 3.890 442,963 +0.16(+4.29%)
Feb 02, 2021 3.640 3.740 3.460 3.730 330,720 +0.09(+2.47%)
Feb 01, 2021 3.710 3.720 3.450 3.640 471,806 -0.01(-0.27%)
Jan 29, 2021 3.730 3.910 3.610 3.650 359,800 -0.14(-3.69%)
Jan 28, 2021 3.640 3.870 3.570 3.790 428,433 +0.11(+2.99%)
Jan 27, 2021 3.780 3.960 3.600 3.680 491,255 -0.27(-6.84%)
Jan 26, 2021 4.430 4.430 3.910 3.950 972,662 -0.44(-10.02%)
Jan 25, 2021 4.780 4.780 4.050 4.390 2,661,888 +0.72(+19.62%)
Jan 22, 2021 3.590 3.809 3.390 3.670 591,300 -0.05(-1.34%)
Jan 21, 2021 3.930 3.980 3.610 3.720 659,675 -0.14(-3.63%)
Jan 20, 2021 4.230 4.300 3.610 3.860 1,384,390 -0.47(-10.85%)
Jan 19, 2021 3.760 4.620 3.330 4.330 4,986,836 +0.48(+12.47%)
Jan 15, 2021 3.010 4.440 2.727 3.850 19,880,400 +0.99(+34.62%)
Jan 14, 2021 2.850 2.960 2.700 2.860 715,270 -0.02(-0.69%)
Jan 13, 2021 2.630 3.500 2.550 2.880 5,223,270 +0.30(+11.63%)
Jan 12, 2021 2.490 2.740 2.430 2.580 1,762,126 +0.11(+4.45%)
Jan 11, 2021 2.480 2.500 2.400 2.470 179,785 -0.02(-0.80%)
Jan 08, 2021 2.510 2.520 2.440 2.490 196,700 -0.04(-1.58%)
Jan 07, 2021 2.500 2.550 2.470 2.530 123,342 +0.05(+2.02%)
Jan 06, 2021 2.570 2.640 2.450 2.480 166,635 -0.08(-3.13%)
Jan 05, 2021 2.540 2.650 2.490 2.560 183,809 +0.02(+0.79%)
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.