Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.590 5.650 5.550 5.580 336,468 -0.04(-0.69%)
Sep 29, 2021 5.630 5.650 5.560 5.619 86,390 -0.00(-0.02%)
Sep 28, 2021 5.620 5.640 5.525 5.620 463,107 +0.01(+0.18%)
Sep 27, 2021 5.600 5.690 5.550 5.610 583,709 +0.28(+5.25%)
Sep 24, 2021 5.280 5.350 5.262 5.330 171,851 +0.12(+2.21%)
Sep 23, 2021 5.170 5.230 5.150 5.215 317,441 +0.12(+2.46%)
Sep 22, 2021 5.070 5.170 5.070 5.090 275,284 +0.18(+3.70%)
Sep 21, 2021 4.950 4.986 4.880 4.909 237,327 +0.15(+3.23%)
Sep 20, 2021 4.760 4.875 4.700 4.755 695,399 +0.18(+4.05%)
Sep 17, 2021 4.660 4.660 4.530 4.570 422,563 -0.04(-0.98%)
Sep 16, 2021 4.630 4.630 4.580 4.615 594,092 -0.09(-1.96%)
Sep 15, 2021 4.760 4.760 4.650 4.707 869,147 -0.27(-5.38%)
Sep 14, 2021 5.045 5.045 4.940 4.975 134,457 -0.09(-1.78%)
Sep 13, 2021 4.980 5.080 4.960 5.065 257,391 +0.13(+2.61%)
Sep 10, 2021 4.980 4.990 4.910 4.936 310,019 -0.04(-0.88%)
Sep 09, 2021 4.890 5.040 4.870 4.980 709,743 -0.02(-0.40%)
Sep 08, 2021 5.140 5.155 4.980 5.000 141,572 -0.08(-1.57%)
Sep 07, 2021 5.030 5.120 5.030 5.080 147,408 -0.12(-2.40%)
Sep 03, 2021 5.300 5.300 5.200 5.205 424,349 -0.12(-2.35%)
Sep 02, 2021 5.340 5.380 5.320 5.330 255,749 -0.10(-1.84%)
Sep 01, 2021 5.535 5.535 5.430 5.430 403,985 +0.10(+1.88%)
Aug 31, 2021 5.340 5.400 5.310 5.330 318,219 +0.00(+0.09%)
Aug 30, 2021 5.390 5.390 5.320 5.325 644,291 -0.10(-1.93%)
Aug 27, 2021 5.350 5.440 5.320 5.430 319,260 +0.05(+0.93%)
Aug 26, 2021 5.460 5.490 5.360 5.380 390,437 -0.16(-2.89%)
Aug 25, 2021 5.600 5.630 5.490 5.540 380,788 +0.06(+1.09%)
Aug 24, 2021 5.390 5.510 5.380 5.480 615,623 +0.26(+4.98%)
Aug 23, 2021 5.240 5.240 5.220 5.220 550,828 +0.20(+3.98%)
Aug 20, 2021 4.890 5.040 4.890 5.020 514,110 +0.00(+0.00%)
Aug 19, 2021 5.060 5.090 5.000 5.020 472,163 -0.09(-1.76%)
Aug 18, 2021 5.154 5.165 5.100 5.110 796,024 -0.02(-0.39%)
Aug 17, 2021 5.140 5.180 5.090 5.130 489,820 -0.17(-3.12%)
Aug 16, 2021 5.210 5.300 5.200 5.295 155,178 -0.04(-0.84%)
Aug 13, 2021 5.320 5.400 5.280 5.340 703,471 +0.11(+2.17%)
Aug 12, 2021 5.200 5.230 5.170 5.227 608,655 -0.02(-0.35%)
Aug 11, 2021 5.280 5.300 5.210 5.245 348,364 -0.04(-0.66%)
Aug 10, 2021 5.140 5.300 5.120 5.280 1,273,957 +0.14(+2.72%)
Aug 09, 2021 5.130 5.170 5.050 5.140 1,539,788 -0.02(-0.39%)
Aug 06, 2021 5.270 5.290 5.160 5.160 463,079 +0.00(+0.10%)
Aug 05, 2021 5.020 5.190 5.000 5.155 686,156 +0.07(+1.38%)
Aug 04, 2021 5.140 5.150 5.080 5.085 597,531 -0.12(-2.40%)
Aug 03, 2021 5.295 5.295 5.170 5.210 910,952 -0.02(-0.38%)
Aug 02, 2021 5.300 5.360 5.220 5.230 298,543 +0.01(+0.19%)
Jul 30, 2021 5.260 5.390 5.215 5.220 567,033 -0.26(-4.74%)
Jul 29, 2021 5.450 5.500 5.405 5.480 93,806 +0.00(+0.00%)
Jul 28, 2021 5.500 5.520 5.430 5.480 232,347 +0.18(+3.40%)
Jul 27, 2021 5.381 5.390 5.260 5.300 415,651 -0.08(-1.49%)
Jul 26, 2021 5.310 5.420 5.310 5.380 356,466 +0.21(+4.06%)
Jul 23, 2021 5.210 5.215 5.150 5.170 107,662 +0.03(+0.58%)
Jul 22, 2021 5.260 5.260 5.120 5.140 959,927 -0.10(-1.81%)
Jul 21, 2021 5.070 5.300 5.050 5.235 563,417 +0.13(+2.55%)
Jul 20, 2021 5.010 5.140 4.970 5.105 1,277,764 +0.02(+0.39%)
Jul 19, 2021 5.060 5.105 4.970 5.085 1,001,012 -0.25(-4.60%)
Jul 16, 2021 5.480 5.480 5.310 5.330 654,792 -0.07(-1.30%)
Jul 15, 2021 5.390 5.430 5.300 5.400 1,855,776 -0.28(-5.01%)
Jul 14, 2021 5.650 5.710 5.600 5.685 326,894 +0.04(+0.80%)
Jul 13, 2021 5.715 5.730 5.630 5.640 471,122 -0.15(-2.54%)
Jul 12, 2021 5.780 5.820 5.730 5.787 566,874 -0.11(-1.92%)
Jul 09, 2021 5.820 5.900 5.780 5.900 641,293 +0.07(+1.11%)
Jul 08, 2021 5.700 5.900 5.680 5.835 651,606 -0.16(-2.59%)
Jul 07, 2021 6.080 6.160 5.960 5.990 746,545 -0.08(-1.32%)
Jul 06, 2021 6.140 6.170 6.050 6.070 1,283,648 -0.05(-0.82%)
Jul 02, 2021 6.059 6.150 5.995 6.120 214,900 +0.00(+0.00%)
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.