Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.220 4.380 4.150 4.220 1,114,700 -0.06(-1.40%)
Feb 25, 2021 4.530 4.590 4.160 4.280 2,224,638 +0.14(+3.38%)
Feb 24, 2021 4.210 4.290 4.110 4.140 2,041,232 -0.04(-0.96%)
Feb 23, 2021 4.350 4.500 4.000 4.180 2,501,152 -0.50(-10.68%)
Feb 22, 2021 4.840 5.030 4.650 4.680 2,489,505 -0.01(-0.21%)
Feb 19, 2021 4.790 4.900 4.660 4.690 1,638,400 -0.07(-1.47%)
Feb 18, 2021 4.910 4.950 4.690 4.760 1,556,831 -0.22(-4.42%)
Feb 17, 2021 5.050 5.060 4.680 4.980 3,536,499 +0.30(+6.41%)
Feb 16, 2021 4.680 4.770 4.530 4.680 1,584,843 +0.09(+1.96%)
Feb 12, 2021 4.640 4.730 4.480 4.590 851,200 -0.02(-0.43%)
Feb 11, 2021 4.740 4.800 4.520 4.610 1,260,188 -0.09(-1.91%)
Feb 10, 2021 4.950 4.980 4.480 4.700 2,069,486 -0.16(-3.29%)
Feb 09, 2021 5.000 5.010 4.720 4.860 1,950,250 -0.14(-2.80%)
Feb 08, 2021 5.140 5.150 4.770 5.000 2,907,369 -0.07(-1.38%)
Feb 05, 2021 5.070 5.150 4.880 5.070 2,935,400 +0.04(+0.80%)
Feb 04, 2021 5.270 5.290 4.730 5.030 3,849,703 +0.06(+1.21%)
Feb 03, 2021 5.250 5.700 4.860 4.970 6,427,867 +0.54(+12.19%)
Feb 02, 2021 4.290 4.560 4.130 4.430 4,353,088 +0.23(+5.48%)
Feb 01, 2021 4.110 4.290 4.060 4.200 2,448,990 +0.20(+5.00%)
Jan 29, 2021 4.070 4.240 3.880 4.000 1,704,200 -0.13(-3.15%)
Jan 28, 2021 4.180 4.270 3.970 4.130 2,339,261 -0.05(-1.20%)
Jan 27, 2021 4.120 4.540 3.950 4.180 3,373,893 -0.08(-1.88%)
Jan 26, 2021 4.460 4.660 4.170 4.260 4,469,378 +0.21(+5.19%)
Jan 25, 2021 3.450 4.080 3.430 4.050 4,128,906 +0.61(+17.73%)
Jan 22, 2021 3.370 3.480 3.320 3.440 991,500 +0.08(+2.38%)
Jan 21, 2021 3.500 3.520 3.360 3.360 859,685 -0.08(-2.33%)
Jan 20, 2021 3.460 3.520 3.310 3.440 1,303,216 -0.01(-0.29%)
Jan 19, 2021 3.500 3.580 3.260 3.450 2,447,268 -0.10(-2.82%)
Jan 15, 2021 3.690 3.740 3.480 3.550 1,624,000 -0.14(-3.79%)
Jan 14, 2021 3.390 3.745 3.361 3.690 1,768,385 +0.34(+10.15%)
Jan 13, 2021 3.460 3.505 3.290 3.350 1,510,361 -0.06(-1.76%)
Jan 12, 2021 3.300 3.580 3.300 3.410 1,790,739 +0.15(+4.60%)
Jan 11, 2021 3.260 3.440 3.240 3.260 1,722,403 -0.07(-2.10%)
Jan 08, 2021 3.250 3.380 3.225 3.330 1,651,600 +0.08(+2.46%)
Jan 07, 2021 3.200 3.320 3.170 3.250 1,310,937 +0.09(+2.85%)
Jan 06, 2021 2.930 3.360 2.910 3.160 4,022,867 +0.24(+8.22%)
Jan 05, 2021 2.990 3.000 2.900 2.920 1,682,552 -0.07(-2.34%)
Jan 04, 2021 3.061 3.090 2.930 2.990 2,192,069 -0.04(-1.32%)
Dec 31, 2020 3.030 3.030 3.030 1,592,689 +0.00(+0.00%)
Dec 30, 2020 3.050 3.160 2.990 3.030 1,592,689 -0.03(-0.98%)
Dec 29, 2020 3.200 3.200 3.010 3.060 1,399,385 -0.14(-4.38%)
Dec 28, 2020 3.290 3.340 3.160 3.200 1,139,115 -0.07(-2.14%)
Dec 24, 2020 3.405 3.435 3.230 3.270 965,400 -0.07(-2.10%)
Dec 23, 2020 3.300 3.440 3.210 3.340 2,627,185 +0.07(+2.14%)
Dec 22, 2020 3.070 3.390 3.030 3.270 2,184,725 +0.20(+6.51%)
Dec 21, 2020 2.960 3.110 2.910 3.070 1,586,056 +0.07(+2.33%)
Dec 18, 2020 3.110 3.110 2.910 3.000 3,755,100 -0.08(-2.60%)
Dec 17, 2020 3.190 3.200 3.000 3.080 3,793,972 +0.16(+5.48%)
Dec 16, 2020 3.030 3.050 2.850 2.920 2,012,406 -0.11(-3.63%)
Dec 15, 2020 3.200 3.250 2.970 3.030 1,967,645 -0.12(-3.81%)
Dec 14, 2020 3.270 3.320 3.120 3.150 1,809,419 -0.07(-2.17%)
Dec 11, 2020 3.380 3.382 3.200 3.220 1,087,200 -0.15(-4.45%)
Dec 10, 2020 3.200 3.410 3.200 3.370 1,641,269 +0.14(+4.33%)
Dec 09, 2020 3.300 3.320 3.160 3.230 1,034,128 -0.05(-1.52%)
Dec 08, 2020 3.210 3.320 3.200 3.280 1,552,551 +0.04(+1.23%)
Dec 07, 2020 3.200 3.310 3.040 3.240 1,207,852 +0.03(+0.93%)
Dec 04, 2020 3.230 3.300 3.180 3.210 1,430,100 -0.02(-0.62%)
Dec 03, 2020 3.440 3.500 3.160 3.230 1,841,187 -0.17(-5.00%)
Dec 02, 2020 3.410 3.460 3.280 3.400 1,607,985 -0.01(-0.29%)
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.