Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.489 3.885 3.454 3.649 2,470,746 +0.19(+5.40%)
Jan 28, 2021 3.382 3.543 3.338 3.462 1,641,353 +0.10(+2.91%)
Jan 27, 2021 3.587 3.774 3.258 3.365 5,125,863 -0.36(-9.57%)
Jan 26, 2021 4.014 4.032 3.703 3.721 1,986,618 -0.33(-8.13%)
Jan 25, 2021 4.139 4.183 3.765 4.050 2,169,724 -0.13(-3.19%)
Jan 22, 2021 3.916 4.255 3.854 4.183 1,704,985 +0.13(+3.30%)
Jan 21, 2021 4.281 4.379 3.970 4.050 2,189,519 -0.18(-4.21%)
Jan 20, 2021 5.082 5.154 4.090 4.228 4,614,071 -0.82(-16.23%)
Jan 19, 2021 5.341 5.349 4.833 5.047 1,527,701 -0.18(-3.41%)
Jan 15, 2021 5.403 5.786 5.171 5.225 2,087,529 -0.03(-0.51%)
Jan 14, 2021 4.575 5.323 4.539 5.252 2,999,977 +0.71(+15.69%)
Jan 13, 2021 4.993 5.225 4.495 4.539 2,737,403 -0.28(-5.73%)
Jan 12, 2021 4.593 4.985 4.495 4.815 2,507,156 +0.39(+8.85%)
Jan 11, 2021 4.166 4.450 4.050 4.424 2,526,947 +0.20(+4.85%)
Jan 08, 2021 4.353 4.468 4.063 4.219 1,303,568 -0.04(-0.84%)
Jan 07, 2021 3.738 4.272 3.738 4.255 2,106,849 +0.61(+16.59%)
Jan 06, 2021 3.899 3.908 3.569 3.649 1,208,721 -0.21(-5.53%)
Jan 05, 2021 3.489 4.032 3.489 3.863 2,331,889 +0.40(+11.57%)
Jan 04, 2021 3.311 3.489 3.258 3.462 1,014,047 +0.15(+4.57%)
Dec 31, 2020 3.311 3.311 3.311 1,478,409 -0.12(-3.63%)
Dec 30, 2020 3.213 3.516 3.213 3.436 1,478,409 +0.24(+7.52%)
Dec 29, 2020 3.249 3.249 3.071 3.195 1,002,481 -0.06(-1.91%)
Dec 28, 2020 3.347 3.356 3.187 3.258 1,133,614 -0.13(-3.94%)
Dec 24, 2020 3.400 3.405 3.249 3.391 320,078 +0.04(+1.33%)
Dec 23, 2020 3.213 3.391 3.142 3.347 946,450 +0.14(+4.44%)
Dec 22, 2020 3.195 3.320 3.178 3.204 759,101 +0.03(+0.84%)
Dec 21, 2020 3.338 3.373 3.142 3.178 1,075,760 -0.32(-9.16%)
Dec 18, 2020 3.480 3.596 3.427 3.498 1,256,157 +0.04(+1.29%)
Dec 17, 2020 3.507 3.640 3.302 3.454 1,807,895 -0.08(-2.27%)
Dec 16, 2020 3.267 3.534 3.151 3.534 1,304,383 +0.31(+9.67%)
Dec 15, 2020 3.089 3.320 3.080 3.222 1,182,350 +0.14(+4.62%)
Dec 14, 2020 3.169 3.187 2.982 3.080 935,715 -0.04(-1.14%)
Dec 11, 2020 3.142 3.160 3.044 3.115 708,238 -0.04(-1.13%)
Dec 10, 2020 2.982 3.195 2.964 3.151 968,716 +0.15(+5.04%)
Dec 09, 2020 3.026 3.071 2.920 3.000 628,450 +0.00(+0.00%)
Dec 08, 2020 2.928 3.187 2.928 3.000 1,034,033 +0.05(+1.81%)
Dec 07, 2020 3.044 3.089 2.937 2.946 904,780 -0.10(-3.22%)
Dec 04, 2020 2.830 3.053 2.817 3.044 1,746,779 +0.26(+9.27%)
Dec 03, 2020 2.715 2.822 2.670 2.786 667,519 +0.12(+4.33%)
Dec 02, 2020 2.599 2.848 2.595 2.670 953,937 +0.08(+3.09%)
Dec 01, 2020 2.706 2.759 2.581 2.590 664,761 -0.04(-1.36%)
Nov 30, 2020 2.866 2.866 2.626 2.626 1,411,702 -0.27(-9.23%)
Nov 27, 2020 2.813 2.902 2.715 2.893 782,612 +0.10(+3.50%)
Nov 25, 2020 2.786 2.871 2.715 2.795 932,372 -0.02(-0.63%)
Nov 24, 2020 2.830 2.848 2.679 2.813 1,459,403 -0.02(-0.63%)
Nov 23, 2020 2.733 2.928 2.670 2.830 1,654,841 +0.12(+4.26%)
Nov 20, 2020 2.635 2.755 2.635 2.715 808,677 +0.08(+3.04%)
Nov 19, 2020 2.572 2.652 2.519 2.635 740,446 +0.07(+2.78%)
Nov 18, 2020 2.590 2.721 2.555 2.563 1,116,466 -0.03(-1.01%)
Nov 17, 2020 2.485 2.590 2.388 2.590 1,581,994 +0.06(+2.42%)
Nov 16, 2020 2.397 2.572 2.345 2.528 2,100,971 +0.25(+11.15%)
Nov 13, 2020 2.205 2.323 2.144 2.275 1,584,970 +0.11(+5.26%)
Nov 12, 2020 2.240 2.266 2.152 2.161 1,175,554 -0.09(-3.89%)
Nov 11, 2020 2.284 2.284 2.161 2.249 1,072,298 +0.01(+0.39%)
Nov 10, 2020 2.196 2.266 1.960 2.240 3,486,973 +0.16(+7.56%)
Nov 09, 2020 2.082 2.292 2.030 2.082 3,821,148 +0.10(+5.31%)
Nov 06, 2020 2.030 2.056 1.951 1.977 1,361,632 +0.00(+0.00%)
Nov 05, 2020 2.030 2.047 1.969 1.977 1,841,650 +0.00(+0.00%)
Nov 04, 2020 2.091 2.091 1.977 1.977 1,452,707 -0.10(-5.04%)
Nov 03, 2020 2.144 2.152 2.047 2.082 916,665 -0.01(-0.42%)
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.