Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.690 4.800 4.530 4.720 1,235,621 -0.02(-0.42%)
Jun 29, 2021 4.650 4.857 4.350 4.740 1,331,700 +0.16(+3.49%)
Jun 28, 2021 4.560 4.670 4.360 4.580 1,243,094 +0.02(+0.44%)
Jun 25, 2021 4.440 4.640 4.420 4.560 2,739,291 +0.13(+2.93%)
Jun 24, 2021 4.540 4.600 4.360 4.430 707,279 -0.10(-2.21%)
Jun 23, 2021 4.376 4.570 4.370 4.530 444,647 +0.14(+3.19%)
Jun 22, 2021 4.490 4.530 4.270 4.390 533,744 -0.14(-3.09%)
Jun 21, 2021 4.500 4.580 4.385 4.530 576,661 +0.08(+1.80%)
Jun 18, 2021 4.540 4.600 4.445 4.450 1,307,851 -0.08(-1.77%)
Jun 17, 2021 4.770 4.785 4.480 4.530 958,206 -0.26(-5.43%)
Jun 16, 2021 4.800 4.838 4.670 4.790 583,084 -0.01(-0.21%)
Jun 15, 2021 4.780 4.850 4.690 4.800 599,389 +0.02(+0.42%)
Jun 14, 2021 4.890 4.899 4.640 4.780 789,802 -0.03(-0.62%)
Jun 11, 2021 4.650 4.850 4.565 4.810 723,780 +0.18(+3.89%)
Jun 10, 2021 5.090 5.120 4.600 4.630 1,120,874 -0.43(-8.50%)
Jun 09, 2021 5.330 5.380 4.970 5.060 946,331 -0.23(-4.35%)
Jun 08, 2021 5.230 5.350 5.050 5.290 844,046 +0.15(+2.92%)
Jun 07, 2021 5.410 5.410 5.035 5.140 986,245 -0.15(-2.84%)
Jun 04, 2021 5.420 5.740 5.125 5.290 2,574,834 -0.04(-0.75%)
Jun 03, 2021 5.170 5.590 5.020 5.330 1,219,474 +0.16(+3.09%)
Jun 02, 2021 5.150 5.345 5.110 5.170 761,852 +0.06(+1.17%)
Jun 01, 2021 5.042 5.160 4.900 5.110 783,098 +0.17(+3.44%)
May 28, 2021 4.980 5.100 4.760 4.940 872,394 +0.04(+0.82%)
May 27, 2021 4.750 5.000 4.630 4.900 896,237 +0.16(+3.38%)
May 26, 2021 4.820 4.880 4.650 4.740 1,093,662 +0.11(+2.38%)
May 25, 2021 4.500 4.750 4.440 4.630 1,565,596 +0.13(+2.89%)
May 24, 2021 4.250 4.530 4.237 4.500 909,217 +0.27(+6.38%)
May 21, 2021 4.280 4.450 4.150 4.230 926,345 -0.02(-0.47%)
May 20, 2021 4.160 4.270 4.100 4.250 547,081 +0.11(+2.66%)
May 19, 2021 3.950 4.246 3.895 4.140 691,974 +0.10(+2.48%)
May 18, 2021 3.940 4.170 3.880 4.040 615,112 +0.10(+2.54%)
May 17, 2021 3.950 4.035 3.835 3.940 395,361 -0.01(-0.25%)
May 14, 2021 3.800 3.990 3.730 3.950 503,233 +0.22(+5.90%)
May 13, 2021 3.900 4.020 3.590 3.730 787,761 -0.12(-3.12%)
May 12, 2021 3.900 4.050 3.830 3.850 618,263 -0.11(-2.78%)
May 11, 2021 3.620 4.000 3.610 3.960 836,635 +0.12(+3.13%)
May 10, 2021 4.160 4.230 3.820 3.840 827,965 -0.36(-8.57%)
May 07, 2021 4.070 4.300 3.980 4.200 1,051,959 +0.20(+5.00%)
May 06, 2021 4.010 4.080 3.850 4.000 913,153 -0.09(-2.20%)
May 05, 2021 3.870 4.110 3.800 4.090 851,640 +0.25(+6.51%)
May 04, 2021 4.160 4.180 3.780 3.840 1,597,235 -0.40(-9.43%)
May 03, 2021 4.250 4.300 4.120 4.240 707,007 -0.05(-1.17%)
Apr 30, 2021 4.270 4.520 4.200 4.290 1,053,000 -0.03(-0.69%)
Apr 29, 2021 4.380 4.600 4.160 4.320 1,900,202 +0.00(+0.00%)
Apr 28, 2021 4.170 4.380 4.100 4.320 1,478,521 +0.18(+4.35%)
Apr 27, 2021 4.160 4.200 4.020 4.140 844,738 +0.00(+0.00%)
Apr 26, 2021 4.020 4.160 3.890 4.140 831,195 +0.15(+3.76%)
Apr 23, 2021 3.800 4.010 3.760 3.990 1,079,700 +0.19(+5.00%)
Apr 22, 2021 3.670 3.910 3.590 3.800 1,476,431 +0.21(+5.85%)
Apr 21, 2021 3.430 3.630 3.370 3.590 736,096 +0.13(+3.76%)
Apr 20, 2021 3.560 3.630 3.360 3.460 1,070,848 -0.11(-3.08%)
Apr 19, 2021 3.530 3.620 3.400 3.570 1,252,262 -0.04(-1.11%)
Apr 16, 2021 3.700 3.730 3.510 3.610 1,335,900 -0.13(-3.48%)
Apr 15, 2021 3.760 3.910 3.700 3.740 840,856 -0.10(-2.60%)
Apr 14, 2021 3.770 3.930 3.730 3.840 1,142,455 +0.00(+0.00%)
Apr 13, 2021 3.840 3.850 3.620 3.840 1,213,127 +0.05(+1.32%)
Apr 12, 2021 4.030 4.100 3.710 3.790 1,850,322 -0.28(-6.88%)
Apr 09, 2021 4.190 4.230 4.020 4.070 1,269,600 -0.12(-2.86%)
Apr 08, 2021 4.220 4.290 4.050 4.190 934,419 +0.03(+0.72%)
Apr 07, 2021 4.410 4.470 4.120 4.160 1,353,646 -0.32(-7.14%)
Apr 06, 2021 4.170 4.700 4.150 4.480 2,569,676 +0.27(+6.41%)
Apr 05, 2021 4.300 4.440 4.100 4.210 1,862,651 -0.01(-0.24%)
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.