Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.200 3.300 3.190 3.220 1,135,115 +0.00(+0.00%)
Jul 29, 2021 3.360 3.380 3.220 3.220 1,355,425 -0.08(-2.42%)
Jul 28, 2021 3.170 3.320 3.120 3.300 1,219,308 +0.12(+3.77%)
Jul 27, 2021 3.210 3.230 3.090 3.180 1,291,064 +0.00(+0.00%)
Jul 26, 2021 3.250 3.310 3.180 3.180 1,249,398 -0.08(-2.45%)
Jul 23, 2021 3.330 3.370 3.240 3.260 1,370,919 -0.07(-2.10%)
Jul 22, 2021 3.500 3.510 3.320 3.330 1,691,268 -0.16(-4.58%)
Jul 21, 2021 3.390 3.550 3.381 3.490 1,314,483 +0.09(+2.65%)
Jul 20, 2021 3.340 3.420 3.290 3.400 2,377,929 +0.10(+3.03%)
Jul 19, 2021 3.350 3.450 3.280 3.300 1,970,459 -0.11(-3.23%)
Jul 16, 2021 3.480 3.560 3.390 3.410 2,252,377 -0.06(-1.73%)
Jul 15, 2021 3.400 3.520 3.320 3.470 1,652,660 +0.05(+1.46%)
Jul 14, 2021 3.370 3.430 3.310 3.420 2,068,582 +0.02(+0.59%)
Jul 13, 2021 3.490 3.500 3.360 3.400 1,242,161 -0.08(-2.30%)
Jul 12, 2021 3.540 3.560 3.460 3.480 1,055,791 -0.05(-1.42%)
Jul 09, 2021 3.580 3.596 3.480 3.530 1,661,863 +0.00(+0.00%)
Jul 08, 2021 3.380 3.580 3.350 3.530 1,896,981 +0.10(+2.92%)
Jul 07, 2021 3.550 3.550 3.340 3.430 2,646,146 -0.12(-3.38%)
Jul 06, 2021 3.680 3.680 3.530 3.550 1,953,628 -0.09(-2.47%)
Jul 02, 2021 3.820 3.830 3.580 3.640 2,533,923 -0.18(-4.71%)
Jul 01, 2021 3.800 3.830 3.730 3.820 1,463,282 +0.07(+1.87%)
Jun 30, 2021 3.900 3.900 3.730 3.750 2,481,680 -0.14(-3.60%)
Jun 29, 2021 3.960 3.971 3.861 3.890 2,129,241 -0.04(-1.02%)
Jun 28, 2021 3.960 4.025 3.870 3.930 2,596,483 +0.04(+1.03%)
Jun 25, 2021 4.030 4.080 3.870 3.890 10,429,232 -0.12(-2.99%)
Jun 24, 2021 3.970 4.020 3.900 4.010 2,178,168 +0.08(+2.04%)
Jun 23, 2021 4.000 4.060 3.882 3.930 2,540,846 +0.00(+0.00%)
Jun 22, 2021 4.160 4.160 3.880 3.930 3,959,947 -0.25(-5.98%)
Jun 21, 2021 4.290 4.300 4.120 4.180 2,529,737 -0.09(-2.11%)
Jun 18, 2021 4.270 4.400 4.230 4.270 7,193,239 -0.07(-1.61%)
Jun 17, 2021 4.220 4.430 4.220 4.340 1,959,821 +0.05(+1.17%)
Jun 16, 2021 4.220 4.338 4.120 4.290 2,676,292 +0.02(+0.47%)
Jun 15, 2021 4.420 4.435 4.100 4.270 3,311,983 -0.13(-2.95%)
Jun 14, 2021 4.440 4.540 4.340 4.400 3,653,249 -0.05(-1.12%)
Jun 11, 2021 4.400 4.450 4.300 4.450 1,682,265 +0.06(+1.37%)
Jun 10, 2021 4.390 4.420 4.250 4.390 2,208,332 +0.05(+1.15%)
Jun 09, 2021 4.210 4.360 4.214 4.340 2,276,283 +0.10(+2.36%)
Jun 08, 2021 4.320 4.400 4.060 4.240 3,881,997 +0.02(+0.47%)
Jun 07, 2021 3.860 4.270 3.790 4.220 5,184,911 +0.40(+10.47%)
Jun 04, 2021 3.850 3.920 3.760 3.820 1,924,953 -0.02(-0.52%)
Jun 03, 2021 3.850 3.875 3.710 3.840 2,432,875 +0.00(+0.00%)
Jun 02, 2021 3.750 3.880 3.650 3.840 4,301,364 +0.15(+4.07%)
Jun 01, 2021 3.590 3.725 3.500 3.690 3,945,063 +0.24(+6.96%)
May 28, 2021 3.496 3.520 3.405 3.450 2,462,220 +0.05(+1.47%)
May 27, 2021 3.300 3.450 3.283 3.400 2,709,483 +0.15(+4.62%)
May 26, 2021 3.250 3.300 3.210 3.250 1,417,322 +0.00(+0.00%)
May 25, 2021 3.210 3.290 3.210 3.250 3,853,693 +0.03(+0.93%)
May 24, 2021 3.380 3.389 3.195 3.220 1,999,287 -0.14(-4.17%)
May 21, 2021 3.450 3.450 3.360 3.360 1,508,899 -0.05(-1.47%)
May 20, 2021 3.330 3.490 3.290 3.410 1,961,471 +0.08(+2.40%)
May 19, 2021 3.340 3.445 3.300 3.330 1,968,287 -0.13(-3.90%)
May 18, 2021 3.450 3.570 3.430 3.465 2,107,233 +0.02(+0.73%)
May 17, 2021 3.480 3.570 3.390 3.440 2,937,197 -0.04(-1.15%)
May 14, 2021 3.070 3.490 3.010 3.480 4,452,661 +0.42(+13.73%)
May 13, 2021 3.220 3.233 2.990 3.060 2,786,420 -0.07(-2.24%)
May 12, 2021 3.080 3.290 3.060 3.130 2,221,851 +0.01(+0.32%)
May 11, 2021 2.950 3.160 2.910 3.120 1,997,644 +0.05(+1.63%)
May 10, 2021 3.100 3.150 3.000 3.070 1,926,667 -0.01(-0.32%)
May 07, 2021 3.001 3.110 3.001 3.080 1,677,128 +0.09(+3.01%)
May 06, 2021 3.080 3.100 2.900 2.990 2,840,749 -0.09(-2.92%)
May 05, 2021 3.120 3.160 3.065 3.080 1,746,697 +0.00(+0.00%)
May 04, 2021 3.160 3.180 3.070 3.080 2,158,251 -0.11(-3.45%)
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.