Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.544 3.603 3.485 3.534 2,013,275 -0.04(-1.10%)
Mar 30, 2021 3.514 3.613 3.406 3.573 2,199,776 +0.00(+0.00%)
Mar 29, 2021 3.682 3.741 3.514 3.573 2,986,745 -0.18(-4.72%)
Mar 26, 2021 3.692 3.800 3.623 3.751 3,594,057 +0.19(+5.25%)
Mar 25, 2021 3.524 3.593 3.357 3.564 2,654,032 -0.03(-0.82%)
Mar 24, 2021 3.564 3.770 3.564 3.593 3,427,991 +0.07(+1.96%)
Mar 23, 2021 3.573 3.662 3.495 3.524 3,081,857 -0.19(-5.04%)
Mar 22, 2021 3.869 3.879 3.652 3.711 3,355,934 -0.16(-4.07%)
Mar 19, 2021 3.682 3.903 3.603 3.869 3,710,067 +0.27(+7.38%)
Mar 18, 2021 3.898 3.928 3.554 3.603 5,256,766 -0.36(-9.18%)
Mar 17, 2021 4.016 4.066 3.879 3.967 3,110,773 -0.03(-0.74%)
Mar 16, 2021 4.075 4.174 3.947 3.997 3,604,677 -0.21(-4.92%)
Mar 15, 2021 4.115 4.262 3.997 4.203 3,085,307 +0.11(+2.64%)
Mar 12, 2021 4.125 4.243 4.046 4.095 2,731,707 -0.04(-0.95%)
Mar 11, 2021 4.056 4.213 3.918 4.134 3,693,930 +0.15(+3.70%)
Mar 10, 2021 3.829 4.066 3.800 3.987 5,897,265 +0.25(+6.58%)
Mar 09, 2021 4.075 4.134 3.652 3.741 7,498,957 -0.46(-11.01%)
Mar 08, 2021 4.528 4.627 4.007 4.203 9,042,323 -0.31(-6.77%)
Mar 05, 2021 4.007 4.922 3.938 4.509 41,070,288 +0.78(+20.84%)
Mar 04, 2021 3.396 3.977 3.386 3.731 15,159,623 +0.36(+10.82%)
Mar 03, 2021 3.189 3.445 3.189 3.367 3,810,020 +0.20(+6.21%)
Mar 02, 2021 3.258 3.327 3.140 3.170 2,044,667 -0.08(-2.42%)
Mar 01, 2021 3.327 3.357 3.189 3.249 2,239,704 +0.01(+0.30%)
Feb 26, 2021 3.229 3.288 3.012 3.239 4,102,284 -0.03(-0.90%)
Feb 25, 2021 3.278 3.386 3.229 3.268 3,735,280 +0.04(+1.22%)
Feb 24, 2021 3.052 3.268 3.032 3.229 4,307,183 +0.21(+6.84%)
Feb 23, 2021 2.993 3.081 2.786 3.022 4,004,957 +0.08(+2.68%)
Feb 22, 2021 2.924 3.091 2.904 2.943 5,481,132 +0.07(+2.40%)
Feb 19, 2021 2.845 2.894 2.825 2.874 2,264,622 +0.03(+1.04%)
Feb 18, 2021 2.953 2.973 2.835 2.845 2,542,871 -0.11(-3.67%)
Feb 17, 2021 2.973 3.052 2.904 2.953 2,517,167 -0.02(-0.66%)
Feb 16, 2021 2.934 3.022 2.904 2.973 4,198,048 +0.14(+4.86%)
Feb 12, 2021 2.717 2.845 2.707 2.835 2,195,646 +0.06(+2.13%)
Feb 11, 2021 2.855 2.894 2.697 2.776 3,079,405 -0.11(-3.75%)
Feb 10, 2021 2.835 2.914 2.776 2.884 3,486,509 +0.06(+2.09%)
Feb 09, 2021 2.934 2.934 2.776 2.825 3,585,679 -0.09(-3.04%)
Feb 08, 2021 2.825 3.081 2.796 2.914 6,905,644 +0.14(+4.96%)
Feb 05, 2021 2.678 2.786 2.589 2.776 4,802,405 +0.15(+5.62%)
Feb 04, 2021 2.648 2.678 2.491 2.628 3,289,424 +0.05(+1.91%)
Feb 03, 2021 2.481 2.619 2.461 2.579 4,470,965 +0.14(+5.64%)
Feb 02, 2021 2.520 2.599 2.441 2.441 2,793,356 +0.00(+0.00%)
Feb 01, 2021 2.431 2.481 2.323 2.441 3,025,356 +0.06(+2.48%)
Jan 29, 2021 2.520 2.638 2.363 2.382 4,892,611 -0.18(-6.92%)
Jan 28, 2021 2.668 2.697 2.451 2.559 5,177,921 -0.08(-2.98%)
Jan 27, 2021 2.363 2.658 2.333 2.638 11,064,159 +0.24(+9.84%)
Jan 26, 2021 2.422 2.500 2.392 2.402 3,665,296 -0.03(-1.21%)
Jan 25, 2021 2.284 2.441 2.225 2.431 3,833,743 +0.13(+5.56%)
Jan 22, 2021 2.185 2.304 2.156 2.304 2,824,047 +0.06(+2.63%)
Jan 21, 2021 2.363 2.363 2.215 2.244 3,397,735 -0.10(-4.20%)
Jan 20, 2021 2.441 2.441 2.313 2.343 3,081,187 -0.06(-2.46%)
Jan 19, 2021 2.402 2.431 2.353 2.402 2,988,679 +0.04(+1.67%)
Jan 15, 2021 2.451 2.460 2.333 2.363 3,633,167 -0.11(-4.38%)
Jan 14, 2021 2.471 2.569 2.461 2.471 3,811,797 -0.01(-0.40%)
Jan 13, 2021 2.589 2.589 2.431 2.481 3,853,167 -0.06(-2.33%)
Jan 12, 2021 2.441 2.619 2.431 2.540 4,081,922 +0.14(+5.74%)
Jan 11, 2021 2.264 2.422 2.244 2.402 1,786,457 +0.02(+0.83%)
Jan 08, 2021 2.382 2.402 2.308 2.382 2,905,010 +0.03(+1.26%)
Jan 07, 2021 2.392 2.431 2.343 2.353 3,228,387 -0.02(-0.83%)
Jan 06, 2021 2.392 2.431 2.294 2.372 4,086,652 +0.04(+1.69%)
Jan 05, 2021 2.215 2.412 2.205 2.333 5,650,555 +0.17(+7.73%)
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.