Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.390 5.765 5.390 5.600 5,626 -0.05(-0.88%)
Oct 28, 2021 5.500 5.650 5.400 5.650 6,255 +0.22(+3.97%)
Oct 27, 2021 5.460 5.730 5.390 5.434 4,211 -0.13(-2.27%)
Oct 26, 2021 5.650 5.740 5.560 9,021 +0.05(+0.91%)
Oct 25, 2021 5.920 5.980 5.260 5.510 25,610 -0.39(-6.61%)
Oct 22, 2021 5.480 5.400 5.900 203,502 +0.40(+7.18%)
Oct 21, 2021 5.450 5.570 5.400 5.505 20,451 +0.24(+4.46%)
Oct 20, 2021 5.500 5.500 5.210 5.270 8,252 -0.08(-1.50%)
Oct 19, 2021 5.300 5.390 5.260 5.350 10,580 +0.15(+2.88%)
Oct 18, 2021 5.330 5.410 5.200 5.200 3,604 -0.09(-1.70%)
Oct 15, 2021 5.630 5.630 5.290 5.290 3,151 -0.12(-2.22%)
Oct 14, 2021 5.560 5.600 5.250 5.410 12,719 +0.11(+2.08%)
Oct 13, 2021 5.300 5.570 5.300 5.300 11,894 +0.02(+0.38%)
Oct 12, 2021 5.170 5.640 5.170 5.280 12,809 +0.14(+2.72%)
Oct 11, 2021 5.200 5.380 5.140 5.140 2,801 -0.26(-4.81%)
Oct 08, 2021 5.510 5.540 5.200 5.400 3,539 -0.03(-0.55%)
Oct 07, 2021 5.420 5.550 5.230 5.430 5,430 +0.07(+1.31%)
Oct 06, 2021 5.530 5.550 5.120 5.360 12,093 -0.15(-2.72%)
Oct 05, 2021 5.400 5.550 5.290 5.510 1,632 +0.09(+1.66%)
Oct 04, 2021 5.600 5.600 5.290 5.420 3,952 -0.05(-0.91%)
Oct 01, 2021 5.700 5.700 5.420 5.470 2,031 +0.19(+3.60%)
Sep 30, 2021 5.310 5.750 5.180 5.280 5,186 +0.02(+0.38%)
Sep 29, 2021 5.700 5.730 5.221 5.260 4,249 -0.07(-1.31%)
Sep 28, 2021 5.360 5.535 5.330 5.330 3,036 -0.19(-3.44%)
Sep 27, 2021 5.350 5.720 5.330 5.520 11,462 +0.01(+0.18%)
Sep 24, 2021 5.430 5.610 5.420 5.510 1,747 +0.04(+0.73%)
Sep 23, 2021 5.490 5.500 5.330 5.470 1,440 +0.12(+2.24%)
Sep 22, 2021 5.350 5.360 5.350 5.350 1,028 +0.00(+0.00%)
Sep 21, 2021 5.540 5.540 5.110 5.350 2,178 -0.03(-0.56%)
Sep 20, 2021 5.595 5.595 5.265 5.380 1,874 -0.11(-2.00%)
Sep 17, 2021 5.350 5.684 5.350 5.490 9,416 +0.20(+3.78%)
Sep 16, 2021 5.160 5.300 5.160 5.290 9,044 +0.16(+3.12%)
Sep 15, 2021 5.510 5.570 5.100 5.130 26,651 -0.37(-6.73%)
Sep 14, 2021 5.620 5.680 5.460 5.500 3,428 -0.03(-0.45%)
Sep 13, 2021 5.340 5.630 5.340 5.525 9,064 +0.01(+0.09%)
Sep 10, 2021 5.540 5.620 5.520 5.520 1,655 -0.11(-1.92%)
Sep 09, 2021 5.570 5.628 5.435 5.628 3,889 +0.01(+0.14%)
Sep 08, 2021 5.780 5.780 5.600 5.620 20,535 -0.18(-3.10%)
Sep 07, 2021 5.912 5.912 5.800 5.800 1,969 -0.11(-1.87%)
Sep 03, 2021 6.122 6.122 5.850 5.910 2,710 +0.04(+0.68%)
Sep 02, 2021 5.760 6.140 5.760 5.870 2,728 +0.05(+0.86%)
Sep 01, 2021 6.100 6.100 5.700 5.820 19,377 -0.14(-2.35%)
Aug 31, 2021 6.230 6.350 5.910 5.960 19,380 -0.30(-4.79%)
Aug 30, 2021 6.220 6.350 6.090 6.260 16,912 +0.07(+1.13%)
Aug 27, 2021 6.140 6.190 6.105 6.190 4,988 +0.14(+2.31%)
Aug 26, 2021 6.040 6.180 6.035 6.050 9,515 +0.36(+6.33%)
Aug 25, 2021 5.790 6.140 5.690 5.690 9,126 +0.03(+0.53%)
Aug 24, 2021 5.490 5.715 5.490 5.660 5,594 +0.19(+3.47%)
Aug 23, 2021 5.340 5.650 5.300 5.470 3,578 +0.15(+2.82%)
Aug 20, 2021 5.630 5.800 5.060 5.320 5,386 -0.46(-7.96%)
Aug 19, 2021 5.680 5.830 5.530 5.780 3,944 +0.20(+3.58%)
Aug 18, 2021 5.635 5.635 5.580 5.580 644 -0.27(-4.62%)
Aug 17, 2021 5.800 6.140 5.500 5.850 2,275 +0.03(+0.56%)
Aug 16, 2021 5.630 6.000 5.630 5.818 912 +0.06(+1.00%)
Aug 13, 2021 5.800 5.800 5.645 5.760 7,319 +0.01(+0.17%)
Aug 12, 2021 6.070 6.070 5.750 5.750 1,722 -0.05(-0.86%)
Aug 11, 2021 6.000 6.052 5.800 5.800 2,190 -0.10(-1.69%)
Aug 10, 2021 6.120 6.220 5.880 5.900 2,814 +0.02(+0.34%)
Aug 09, 2021 5.800 6.108 5.800 5.880 2,141 +0.05(+0.86%)
Aug 06, 2021 6.110 6.110 5.810 5.830 4,611 +0.08(+1.39%)
Aug 05, 2021 6.160 6.315 5.750 5.750 16,501 -0.37(-6.05%)
Aug 04, 2021 6.440 6.490 6.120 6.120 12,896 -0.14(-2.24%)
Aug 03, 2021 6.309 6.355 6.250 6.260 1,769 +0.01(+0.16%)
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.