Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.010 4.160 3.910 4.060 720,600 +0.09(+2.27%)
Feb 25, 2021 4.260 4.270 3.900 3.970 966,798 -0.27(-6.37%)
Feb 24, 2021 4.300 4.510 4.230 4.240 985,754 +0.03(+0.71%)
Feb 23, 2021 4.070 4.300 3.830 4.210 2,882,071 -0.37(-8.08%)
Feb 22, 2021 4.900 5.040 4.510 4.580 5,550,155 -2.32(-33.62%)
Feb 19, 2021 6.580 7.030 6.580 6.900 451,400 +0.30(+4.55%)
Feb 18, 2021 6.960 7.040 6.500 6.600 572,958 -0.44(-6.25%)
Feb 17, 2021 7.140 7.220 6.880 7.040 551,165 -0.11(-1.54%)
Feb 16, 2021 7.340 7.380 7.000 7.150 667,340 -0.17(-2.32%)
Feb 12, 2021 7.060 7.420 6.760 7.320 585,300 +0.21(+2.95%)
Feb 11, 2021 7.210 7.320 6.820 7.110 651,521 -0.11(-1.52%)
Feb 10, 2021 7.330 7.640 7.070 7.220 778,337 -0.11(-1.50%)
Feb 09, 2021 7.500 7.560 7.060 7.330 865,715 +0.07(+0.96%)
Feb 08, 2021 7.320 7.560 7.230 7.260 790,344 +0.21(+2.98%)
Feb 05, 2021 7.520 7.810 6.940 7.050 2,200,600 -0.83(-10.53%)
Feb 04, 2021 6.270 8.140 6.210 7.880 4,891,695 +1.71(+27.71%)
Feb 03, 2021 6.180 6.270 6.000 6.170 785,416 +0.30(+5.11%)
Feb 02, 2021 5.710 5.970 5.500 5.870 498,766 +0.23(+4.08%)
Feb 01, 2021 6.100 6.150 5.430 5.640 1,166,635 -0.40(-6.62%)
Jan 29, 2021 6.390 6.410 5.770 6.040 888,000 -0.26(-4.13%)
Jan 28, 2021 6.030 6.800 6.000 6.300 1,726,292 +0.36(+6.06%)
Jan 27, 2021 6.250 6.520 5.900 5.940 1,784,023 -0.71(-10.68%)
Jan 26, 2021 6.010 7.100 5.940 6.650 5,163,555 +0.86(+14.85%)
Jan 25, 2021 5.350 6.160 5.290 5.790 2,740,489 +0.49(+9.25%)
Jan 22, 2021 5.310 5.450 5.240 5.300 377,200 -0.14(-2.57%)
Jan 21, 2021 5.200 5.540 5.090 5.440 880,650 +0.24(+4.62%)
Jan 20, 2021 5.400 5.610 5.200 5.200 1,197,525 -0.09(-1.70%)
Jan 19, 2021 5.130 5.400 5.100 5.290 677,164 +0.19(+3.73%)
Jan 15, 2021 5.020 5.120 4.880 5.100 730,500 +0.09(+1.80%)
Jan 14, 2021 4.760 5.060 4.760 5.010 760,055 +0.27(+5.70%)
Jan 13, 2021 4.800 4.900 4.680 4.740 468,010 -0.06(-1.25%)
Jan 12, 2021 4.680 4.810 4.620 4.800 431,221 +0.17(+3.67%)
Jan 11, 2021 4.520 4.690 4.500 4.630 476,335 +0.09(+1.98%)
Jan 08, 2021 4.620 4.690 4.470 4.540 461,500 -0.01(-0.22%)
Jan 07, 2021 4.610 4.740 4.510 4.550 446,809 +0.03(+0.66%)
Jan 06, 2021 4.700 4.800 4.450 4.520 499,130 -0.13(-2.80%)
Jan 05, 2021 4.500 4.750 4.430 4.650 453,834 +0.11(+2.42%)
Jan 04, 2021 4.490 4.633 4.450 4.540 511,022 +0.01(+0.33%)
Dec 31, 2020 4.525 4.525 4.525 694,272 -0.10(-2.27%)
Dec 30, 2020 4.600 4.820 4.470 4.630 694,272 -0.01(-0.22%)
Dec 29, 2020 4.810 4.890 4.490 4.640 1,090,948 -0.24(-4.92%)
Dec 28, 2020 5.160 5.180 4.720 4.880 1,449,193 -0.19(-3.75%)
Dec 24, 2020 5.250 5.340 5.050 5.070 396,900 -0.17(-3.24%)
Dec 23, 2020 5.230 5.410 5.070 5.240 741,871 +0.05(+0.96%)
Dec 22, 2020 5.290 5.420 5.100 5.190 729,902 -0.01(-0.19%)
Dec 21, 2020 5.220 5.320 4.990 5.200 1,045,374 -0.12(-2.26%)
Dec 18, 2020 5.230 5.470 5.138 5.320 1,554,900 +0.13(+2.50%)
Dec 17, 2020 5.020 5.350 5.020 5.190 805,251 +0.11(+2.17%)
Dec 16, 2020 5.270 5.350 4.960 5.080 639,719 -0.17(-3.24%)
Dec 15, 2020 5.180 5.400 5.040 5.250 591,643 +0.06(+1.16%)
Dec 14, 2020 4.980 5.220 4.810 5.190 1,262,243 +0.52(+11.13%)
Dec 11, 2020 4.700 4.990 4.650 4.670 806,800 -0.08(-1.68%)
Dec 10, 2020 4.800 4.900 4.500 4.750 1,670,252 -0.06(-1.25%)
Dec 09, 2020 5.230 5.630 4.770 4.810 1,738,001 -0.35(-6.78%)
Dec 08, 2020 5.500 5.610 5.100 5.160 1,305,736 -0.36(-6.52%)
Dec 07, 2020 5.770 5.880 5.500 5.520 1,017,708 -0.25(-4.33%)
Dec 04, 2020 5.430 5.850 5.410 5.770 786,000 +0.31(+5.68%)
Dec 03, 2020 5.430 5.490 5.050 5.460 829,610 +0.02(+0.37%)
Dec 02, 2020 5.500 5.680 5.380 5.440 744,913 -0.08(-1.45%)
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.