Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.277 2.286 2.195 2.208 44,850,500 -0.06(-2.67%)
Feb 25, 2021 2.312 2.346 2.251 2.268 39,414,672 -0.10(-4.03%)
Feb 24, 2021 2.355 2.390 2.329 2.364 17,391,142 -0.03(-1.09%)
Feb 23, 2021 2.338 2.398 2.303 2.390 30,108,938 +0.05(+2.22%)
Feb 22, 2021 2.320 2.390 2.294 2.338 45,370,488 -0.10(-3.91%)
Feb 19, 2021 2.381 2.442 2.372 2.433 37,819,852 +0.04(+1.81%)
Feb 18, 2021 2.416 2.433 2.381 2.390 29,899,670 -0.10(-3.83%)
Feb 17, 2021 2.476 2.493 2.424 2.485 30,743,390 -0.01(-0.35%)
Feb 16, 2021 2.424 2.502 2.424 2.493 21,765,996 +0.08(+3.23%)
Feb 12, 2021 2.407 2.442 2.390 2.416 13,590,969 -0.03(-1.41%)
Feb 11, 2021 2.442 2.485 2.407 2.450 19,624,372 +0.00(+0.00%)
Feb 10, 2021 2.442 2.467 2.416 2.450 18,418,624 +0.02(+0.71%)
Feb 09, 2021 2.398 2.459 2.390 2.433 21,032,798 -0.02(-0.71%)
Feb 08, 2021 2.442 2.485 2.416 2.450 40,667,260 -0.08(-3.08%)
Feb 05, 2021 2.545 2.571 2.511 2.528 17,681,496 +0.01(+0.34%)
Feb 04, 2021 2.528 2.537 2.485 2.519 16,754,906 -0.04(-1.69%)
Feb 03, 2021 2.571 2.606 2.528 2.563 22,073,352 +0.03(+1.37%)
Feb 02, 2021 2.589 2.606 2.502 2.528 35,515,116 +0.02(+0.69%)
Feb 01, 2021 2.476 2.519 2.424 2.511 18,204,576 +0.10(+3.94%)
Jan 29, 2021 2.476 2.485 2.403 2.416 30,302,936 -0.10(-3.79%)
Jan 28, 2021 2.502 2.554 2.493 2.511 31,215,846 +0.03(+1.40%)
Jan 27, 2021 2.493 2.537 2.459 2.476 30,686,328 -0.03(-1.38%)
Jan 26, 2021 2.511 2.545 2.493 2.511 32,375,576 +0.04(+1.75%)
Jan 25, 2021 2.450 2.467 2.398 2.467 25,724,450 +0.04(+1.79%)
Jan 22, 2021 2.485 2.511 2.381 2.424 39,555,972 -0.12(-4.76%)
Jan 21, 2021 2.641 2.641 2.519 2.545 22,573,358 -0.09(-3.29%)
Jan 20, 2021 2.684 2.684 2.615 2.632 20,293,554 -0.03(-0.98%)
Jan 19, 2021 2.667 2.675 2.623 2.658 25,653,422 +0.02(+0.66%)
Jan 15, 2021 2.684 2.710 2.623 2.641 25,526,554 -0.11(-4.09%)
Jan 14, 2021 2.693 2.753 2.684 2.753 15,232,586 +0.10(+3.73%)
Jan 13, 2021 2.654 2.672 2.603 2.654 26,833,292 -0.09(-3.45%)
Jan 12, 2021 2.594 2.758 2.585 2.749 25,681,374 +0.20(+7.77%)
Jan 11, 2021 2.594 2.620 2.542 2.551 21,854,368 -0.09(-3.58%)
Jan 08, 2021 2.646 2.697 2.611 2.646 32,167,564 +0.07(+2.68%)
Jan 07, 2021 2.620 2.637 2.568 2.577 33,627,692 -0.07(-2.61%)
Jan 06, 2021 2.568 2.663 2.551 2.646 53,948,720 +0.01(+0.33%)
Jan 05, 2021 2.508 2.637 2.499 2.637 92,305,648 +0.06(+2.34%)
Jan 04, 2021 2.646 2.663 2.534 2.577 32,314,378 -0.06(-2.29%)
Dec 31, 2020 2.637 2.637 2.637 11,208,917 +0.01(+0.33%)
Dec 30, 2020 2.672 2.689 2.628 2.628 11,208,917 -0.06(-2.24%)
Dec 29, 2020 2.654 2.689 2.637 2.689 23,351,432 +0.08(+2.97%)
Dec 28, 2020 2.603 2.637 2.585 2.611 13,328,553 -0.02(-0.66%)
Dec 24, 2020 2.628 2.637 2.585 2.628 4,547,226 +0.03(+0.99%)
Dec 23, 2020 2.628 2.646 2.603 2.603 14,896,939 -0.01(-0.33%)
Dec 22, 2020 2.611 2.663 2.603 2.611 17,609,654 -0.01(-0.33%)
Dec 21, 2020 2.628 2.646 2.568 2.620 25,144,370 -0.08(-2.88%)
Dec 18, 2020 2.706 2.732 2.680 2.697 21,080,602 +0.02(+0.61%)
Dec 17, 2020 2.664 2.689 2.656 2.681 20,281,060 +0.03(+0.95%)
Dec 16, 2020 2.589 2.656 2.572 2.656 24,686,836 +0.05(+1.94%)
Dec 15, 2020 2.563 2.622 2.555 2.605 16,786,326 +0.07(+2.65%)
Dec 14, 2020 2.589 2.605 2.530 2.538 23,403,174 -0.09(-3.51%)
Dec 11, 2020 2.605 2.631 2.563 2.631 38,756,716 -0.02(-0.63%)
Dec 10, 2020 2.555 2.673 2.547 2.647 45,264,736 +0.13(+5.35%)
Dec 09, 2020 2.505 2.547 2.462 2.513 24,200,150 +0.03(+1.01%)
Dec 08, 2020 2.488 2.538 2.471 2.488 26,025,398 +0.01(+0.34%)
Dec 07, 2020 2.496 2.555 2.462 2.479 31,383,868 +0.03(+1.37%)
Dec 04, 2020 2.412 2.462 2.395 2.446 34,325,492 +0.02(+0.69%)
Dec 03, 2020 2.353 2.462 2.353 2.429 33,666,096 +0.01(+0.35%)
Dec 02, 2020 2.362 2.429 2.345 2.420 42,306,036 +0.02(+0.70%)
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.