Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.450 3.680 3.420 3.610 175,371 +0.18(+5.25%)
Aug 30, 2021 3.420 3.500 3.330 3.430 52,770 +0.08(+2.39%)
Aug 27, 2021 3.580 3.583 3.345 3.350 57,855 -0.22(-6.16%)
Aug 26, 2021 3.590 3.640 3.551 3.570 18,220 -0.07(-1.92%)
Aug 25, 2021 3.600 3.650 3.540 3.640 20,729 +0.09(+2.54%)
Aug 24, 2021 3.570 3.600 3.520 3.550 27,665 +0.02(+0.57%)
Aug 23, 2021 3.470 3.550 3.450 3.530 44,762 +0.16(+4.75%)
Aug 20, 2021 3.500 3.502 3.300 3.370 51,372 -0.09(-2.60%)
Aug 19, 2021 3.590 3.600 3.400 3.460 28,316 -0.14(-3.89%)
Aug 18, 2021 3.710 3.740 3.600 3.600 23,553 -0.08(-2.17%)
Aug 17, 2021 3.810 3.815 3.670 3.680 47,417 -0.13(-3.41%)
Aug 16, 2021 3.910 3.940 3.810 3.810 77,695 -0.18(-4.51%)
Aug 13, 2021 3.950 4.000 3.933 3.990 23,761 +0.02(+0.38%)
Aug 12, 2021 4.100 4.100 3.850 3.975 65,316 -0.19(-4.45%)
Aug 11, 2021 4.050 4.230 4.030 4.160 127,827 +0.13(+3.23%)
Aug 10, 2021 4.010 4.350 3.950 4.030 210,867 +0.01(+0.25%)
Aug 09, 2021 4.000 4.090 3.920 4.020 72,021 +0.08(+2.03%)
Aug 06, 2021 4.040 4.060 3.930 3.940 37,474 -0.04(-1.01%)
Aug 05, 2021 3.910 4.120 3.880 3.980 328,756 +0.00(+0.00%)
Aug 04, 2021 4.020 4.020 3.930 3.980 18,229 -0.05(-1.24%)
Aug 03, 2021 3.920 4.110 3.920 4.030 43,944 +0.08(+2.03%)
Aug 02, 2021 3.920 4.050 3.920 3.950 58,861 +0.07(+1.80%)
Jul 30, 2021 3.820 3.989 3.800 3.880 61,806 -0.03(-0.77%)
Jul 29, 2021 3.850 3.980 3.800 3.910 36,453 +0.14(+3.71%)
Jul 28, 2021 3.780 3.830 3.716 3.770 36,731 +0.00(+0.00%)
Jul 27, 2021 3.860 3.910 3.750 3.770 36,376 -0.13(-3.33%)
Jul 26, 2021 3.830 3.900 3.830 3.900 55,237 +0.07(+1.83%)
Jul 23, 2021 4.080 4.100 3.800 3.830 149,277 -0.34(-8.15%)
Jul 22, 2021 4.260 4.320 4.120 4.170 68,890 -0.23(-5.23%)
Jul 21, 2021 4.180 4.440 4.155 4.400 189,278 +0.26(+6.28%)
Jul 20, 2021 4.040 4.180 4.040 4.140 107,164 +0.13(+3.24%)
Jul 19, 2021 4.150 4.150 3.960 4.010 144,439 -0.21(-4.98%)
Jul 16, 2021 4.130 4.396 4.100 4.220 129,357 +0.09(+2.18%)
Jul 15, 2021 4.140 4.230 4.130 4.130 76,860 -0.03(-0.72%)
Jul 14, 2021 4.200 4.270 4.100 4.160 56,019 -0.03(-0.72%)
Jul 13, 2021 4.290 4.500 4.180 4.190 112,233 -0.20(-4.56%)
Jul 12, 2021 4.230 4.520 4.180 4.390 418,522 +0.16(+3.78%)
Jul 09, 2021 4.120 4.460 4.120 4.230 299,419 +0.14(+3.42%)
Jul 08, 2021 4.080 4.140 4.040 4.090 72,998 -0.07(-1.68%)
Jul 07, 2021 4.210 4.210 4.120 4.160 72,882 -0.09(-2.12%)
Jul 06, 2021 4.060 4.260 4.050 4.250 93,479 +0.03(+0.71%)
Jul 02, 2021 4.200 4.230 4.120 4.220 111,222 +0.02(+0.48%)
Jul 01, 2021 4.180 4.230 4.107 4.200 56,947 -0.01(-0.24%)
Jun 30, 2021 4.090 4.240 4.029 4.210 204,521 +0.12(+2.93%)
Jun 29, 2021 4.090 4.110 4.000 4.090 166,752 +0.00(+0.00%)
Jun 28, 2021 3.920 4.160 3.905 4.090 235,136 +0.13(+3.28%)
Jun 25, 2021 3.920 4.040 3.910 3.960 231,551 +0.04(+1.02%)
Jun 24, 2021 4.000 4.130 3.900 3.920 208,577 -0.10(-2.49%)
Jun 23, 2021 3.830 4.100 3.803 4.020 328,866 +0.17(+4.42%)
Jun 22, 2021 3.880 3.945 3.730 3.850 475,225 -0.02(-0.52%)
Jun 21, 2021 4.360 4.360 3.870 3.870 1,901,132 -0.71(-15.50%)
Jun 18, 2021 5.280 5.600 4.450 4.580 42,852,176 +0.25(+5.77%)
Jun 17, 2021 4.280 4.430 4.260 4.330 39,300 +0.03(+0.70%)
Jun 16, 2021 4.350 4.400 4.210 4.300 57,889 -0.05(-1.15%)
Jun 15, 2021 4.360 4.440 4.300 4.350 57,477 +0.00(+0.00%)
Jun 14, 2021 4.420 4.450 4.304 4.350 48,373 -0.10(-2.25%)
Jun 11, 2021 4.450 4.520 4.430 4.450 24,563 -0.01(-0.22%)
Jun 10, 2021 4.420 4.550 4.420 4.460 88,531 +0.03(+0.68%)
Jun 09, 2021 4.410 4.500 4.400 4.430 41,823 -0.02(-0.45%)
Jun 08, 2021 4.520 4.680 4.370 4.450 191,852 +0.00(+0.00%)
Jun 07, 2021 4.360 4.520 4.350 4.450 123,106 +0.07(+1.60%)
Jun 04, 2021 4.400 4.500 4.310 4.380 85,651 +0.06(+1.39%)
Jun 03, 2021 4.200 4.440 4.200 4.320 123,677 +0.02(+0.47%)
Jun 02, 2021 4.350 4.480 4.260 4.300 161,222 +0.02(+0.47%)
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.