Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.160 4.385 4.130 4.230 272,375 +0.10(+2.42%)
Aug 30, 2021 4.250 4.330 4.080 4.130 155,101 -0.15(-3.50%)
Aug 27, 2021 4.210 4.490 4.118 4.280 281,477 +0.12(+2.88%)
Aug 26, 2021 4.220 4.290 4.060 4.160 229,155 -0.04(-0.95%)
Aug 25, 2021 4.070 4.239 4.000 4.200 126,923 +0.14(+3.45%)
Aug 24, 2021 3.980 4.130 3.920 4.060 153,285 +0.08(+2.01%)
Aug 23, 2021 3.880 3.990 3.810 3.980 181,161 +0.10(+2.58%)
Aug 20, 2021 3.710 4.000 3.676 3.880 353,346 +0.24(+6.59%)
Aug 19, 2021 3.680 3.780 3.570 3.640 98,684 -0.05(-1.36%)
Aug 18, 2021 3.600 3.800 3.480 3.690 273,298 +0.09(+2.50%)
Aug 17, 2021 3.370 3.700 3.370 3.600 249,944 +0.22(+6.51%)
Aug 16, 2021 3.500 3.500 3.360 3.380 140,302 -0.20(-5.59%)
Aug 13, 2021 3.580 3.680 3.530 3.580 142,539 +0.00(+0.00%)
Aug 12, 2021 3.310 3.630 3.300 3.580 206,240 +0.22(+6.55%)
Aug 11, 2021 3.630 3.630 3.270 3.360 518,647 -0.26(-7.18%)
Aug 10, 2021 3.630 3.690 3.470 3.620 286,435 -0.04(-1.09%)
Aug 09, 2021 3.830 3.850 3.520 3.660 419,348 +0.01(+0.27%)
Aug 06, 2021 3.690 3.900 3.550 3.650 788,637 -0.45(-10.98%)
Aug 05, 2021 3.800 4.180 3.700 4.100 550,875 +0.35(+9.33%)
Aug 04, 2021 3.830 3.895 3.680 3.750 204,945 -0.12(-3.10%)
Aug 03, 2021 3.700 4.004 3.660 3.870 423,640 +0.15(+4.03%)
Aug 02, 2021 3.760 3.880 3.660 3.720 267,772 -0.03(-0.80%)
Jul 30, 2021 3.880 4.000 3.700 3.750 451,213 -0.20(-5.06%)
Jul 29, 2021 3.970 4.200 3.870 3.950 365,596 +0.06(+1.54%)
Jul 28, 2021 4.000 4.050 3.850 3.890 498,022 -0.07(-1.77%)
Jul 27, 2021 4.130 4.210 3.850 3.960 1,152,786 -0.33(-7.69%)
Jul 26, 2021 4.226 4.650 4.190 4.290 2,331,707 -0.44(-9.30%)
Jul 23, 2021 5.280 6.360 4.420 4.730 50,781,092 +0.92(+24.15%)
Jul 22, 2021 4.000 4.040 3.810 3.810 840,929 -0.17(-4.27%)
Jul 21, 2021 3.810 4.000 3.770 3.980 145,576 +0.23(+6.13%)
Jul 20, 2021 3.580 3.770 3.580 3.750 110,790 +0.13(+3.59%)
Jul 19, 2021 3.850 3.860 3.570 3.620 228,420 -0.07(-1.90%)
Jul 16, 2021 3.860 3.950 3.670 3.690 113,210 -0.19(-4.90%)
Jul 15, 2021 3.910 3.990 3.840 3.880 100,126 -0.03(-0.77%)
Jul 14, 2021 4.050 4.180 3.890 3.910 124,976 -0.13(-3.22%)
Jul 13, 2021 4.210 4.250 3.975 4.040 114,378 -0.18(-4.27%)
Jul 12, 2021 4.140 4.240 4.000 4.220 108,221 +0.01(+0.24%)
Jul 09, 2021 4.390 4.460 4.200 4.210 160,359 -0.15(-3.44%)
Jul 08, 2021 4.300 4.469 4.140 4.360 82,601 +0.00(+0.00%)
Jul 07, 2021 4.550 4.610 4.290 4.360 171,488 -0.23(-5.01%)
Jul 06, 2021 4.460 4.810 4.400 4.590 153,343 +0.08(+1.77%)
Jul 02, 2021 4.590 4.590 4.460 4.510 116,308 -0.11(-2.38%)
Jul 01, 2021 4.770 4.795 4.561 4.620 68,077 -0.15(-3.14%)
Jun 30, 2021 4.840 4.880 4.550 4.770 192,404 -0.04(-0.83%)
Jun 29, 2021 5.190 5.220 4.730 4.810 404,973 -0.42(-8.03%)
Jun 28, 2021 5.160 5.290 5.105 5.230 194,811 +0.04(+0.77%)
Jun 25, 2021 5.070 5.190 4.970 5.190 222,990 +0.18(+3.59%)
Jun 24, 2021 4.910 5.140 4.800 5.010 251,169 +0.11(+2.24%)
Jun 23, 2021 4.920 5.050 4.750 4.900 254,509 +0.05(+1.03%)
Jun 22, 2021 4.780 4.930 4.540 4.850 189,970 +0.13(+2.75%)
Jun 21, 2021 4.450 4.830 4.400 4.720 202,233 +0.26(+5.83%)
Jun 18, 2021 4.560 4.720 4.420 4.460 402,013 -0.39(-8.04%)
Jun 17, 2021 4.400 4.910 4.330 4.850 1,806,548 +0.75(+18.29%)
Jun 16, 2021 4.120 4.245 3.990 4.100 199,146 -0.08(-1.91%)
Jun 15, 2021 4.190 4.490 4.010 4.180 290,676 -0.03(-0.71%)
Jun 14, 2021 3.880 4.570 3.840 4.210 1,910,520 +0.36(+9.35%)
Jun 11, 2021 3.820 3.890 3.800 3.850 160,559 +0.05(+1.32%)
Jun 10, 2021 3.830 3.940 3.760 3.800 227,085 -0.01(-0.26%)
Jun 09, 2021 3.870 3.990 3.770 3.810 411,463 +0.03(+0.79%)
Jun 08, 2021 3.750 3.800 3.680 3.780 304,674 +0.07(+1.89%)
Jun 07, 2021 3.670 3.770 3.610 3.710 88,795 +0.10(+2.77%)
Jun 04, 2021 3.670 3.700 3.550 3.610 151,517 -0.05(-1.37%)
Jun 03, 2021 3.740 3.800 3.520 3.660 239,166 -0.09(-2.40%)
Jun 02, 2021 3.810 3.850 3.670 3.750 266,106 -0.11(-2.85%)
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.