Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.210 3.260 3.150 3.230 861,942 -0.01(-0.31%)
Nov 29, 2021 3.340 3.350 3.200 3.240 642,605 -0.06(-1.82%)
Nov 26, 2021 3.370 3.420 3.270 3.300 508,772 -0.12(-3.51%)
Nov 24, 2021 3.390 3.440 3.370 3.420 312,794 +0.01(+0.29%)
Nov 23, 2021 3.420 3.470 3.380 3.410 583,132 -0.01(-0.29%)
Nov 22, 2021 3.540 3.580 3.400 3.420 828,484 -0.11(-3.12%)
Nov 19, 2021 3.390 3.560 3.390 3.530 788,464 +0.13(+3.82%)
Nov 18, 2021 3.460 3.410 3.370 3.400 895,272 -0.06(-1.73%)
Nov 17, 2021 3.510 3.560 3.430 3.460 584,242 -0.08(-2.26%)
Nov 16, 2021 3.590 3.600 3.490 3.540 839,810 -0.06(-1.67%)
Nov 15, 2021 3.630 3.640 3.530 3.600 620,259 -0.02(-0.55%)
Nov 12, 2021 3.800 3.800 3.610 3.620 592,511 -0.14(-3.72%)
Nov 11, 2021 3.780 3.790 3.745 3.760 321,032 -0.02(-0.53%)
Nov 10, 2021 3.830 3.780 429,873 -0.10(-2.58%)
Nov 09, 2021 3.800 3.910 3.770 3.880 1,343,678 +0.04(+1.04%)
Nov 08, 2021 3.830 3.865 3.800 3.840 470,964 +0.04(+1.05%)
Nov 05, 2021 3.660 3.810 3.630 3.800 1,299,437 +0.14(+3.83%)
Nov 04, 2021 3.850 3.920 3.600 3.660 1,222,000 -0.26(-6.63%)
Nov 03, 2021 3.740 3.940 3.720 3.920 948,292 +0.21(+5.66%)
Nov 02, 2021 3.840 3.850 3.690 3.710 799,750 -0.08(-2.11%)
Nov 01, 2021 3.750 3.800 3.745 3.790 433,174 +0.05(+1.34%)
Oct 29, 2021 3.560 3.750 3.540 3.740 963,921 +0.20(+5.65%)
Oct 28, 2021 3.500 3.600 3.500 3.540 341,684 +0.06(+1.72%)
Oct 27, 2021 3.550 3.575 3.470 3.480 465,526 -0.09(-2.52%)
Oct 26, 2021 3.680 3.570 624,791 -0.11(-2.99%)
Oct 25, 2021 3.720 3.745 3.650 3.680 442,058 -0.05(-1.34%)
Oct 22, 2021 3.760 3.760 3.690 3.730 357,940 -0.02(-0.53%)
Oct 21, 2021 3.660 3.800 3.660 3.750 747,877 +0.09(+2.46%)
Oct 20, 2021 3.600 3.680 3.600 3.660 408,437 +0.06(+1.67%)
Oct 19, 2021 3.540 3.610 3.530 3.600 350,434 +0.06(+1.69%)
Oct 18, 2021 3.410 3.550 3.400 3.540 544,174 +0.09(+2.61%)
Oct 15, 2021 3.490 3.490 3.440 3.450 596,878 +0.00(+0.00%)
Oct 14, 2021 3.440 3.494 3.420 3.450 320,934 +0.02(+0.58%)
Oct 13, 2021 3.400 3.470 3.400 3.430 301,879 +0.03(+0.88%)
Oct 12, 2021 3.420 3.510 3.400 3.400 665,932 -0.11(-3.13%)
Oct 11, 2021 3.430 3.550 3.410 3.510 424,608 +0.08(+2.33%)
Oct 08, 2021 3.470 3.490 3.360 3.430 594,347 -0.05(-1.44%)
Oct 07, 2021 3.410 3.540 3.400 3.480 819,047 +0.10(+2.96%)
Oct 06, 2021 3.470 3.500 3.330 3.380 984,023 -0.12(-3.43%)
Oct 05, 2021 3.580 3.620 3.500 3.500 521,011 -0.09(-2.51%)
Oct 04, 2021 3.670 3.750 3.550 3.590 600,370 -0.07(-1.91%)
Oct 01, 2021 3.660 3.680 3.590 3.660 686,333 +0.02(+0.55%)
Sep 30, 2021 3.680 3.690 3.630 3.640 359,980 -0.02(-0.55%)
Sep 29, 2021 3.680 3.690 3.610 3.660 257,105 -0.01(-0.27%)
Sep 28, 2021 3.780 3.795 3.670 3.670 432,147 -0.11(-2.91%)
Sep 27, 2021 3.800 3.825 3.760 3.780 483,846 -0.01(-0.26%)
Sep 24, 2021 3.790 3.840 3.770 3.790 291,138 -0.04(-1.04%)
Sep 23, 2021 3.750 3.850 3.730 3.830 750,765 +0.09(+2.41%)
Sep 22, 2021 3.710 3.785 3.700 3.740 466,165 +0.04(+1.08%)
Sep 21, 2021 3.750 3.751 3.640 3.700 595,671 +0.03(+0.82%)
Sep 20, 2021 3.660 3.740 3.630 3.670 508,169 -0.07(-1.87%)
Sep 17, 2021 3.620 3.770 3.620 3.740 1,584,389 +0.13(+3.60%)
Sep 16, 2021 3.640 3.640 3.550 3.610 609,318 -0.04(-1.10%)
Sep 15, 2021 3.630 3.690 3.610 3.650 435,635 +0.02(+0.55%)
Sep 14, 2021 3.680 3.720 3.600 3.630 837,023 -0.04(-1.09%)
Sep 13, 2021 3.770 3.790 3.660 3.670 611,943 -0.05(-1.34%)
Sep 10, 2021 3.850 3.865 3.720 3.720 788,761 -0.11(-2.87%)
Sep 09, 2021 3.830 3.870 3.812 3.830 409,512 +0.00(+0.00%)
Sep 08, 2021 3.930 3.960 3.810 3.830 622,669 -0.13(-3.28%)
Sep 07, 2021 3.920 3.970 3.850 3.960 535,020 +0.04(+1.02%)
Sep 03, 2021 3.920 3.967 3.880 3.920 436,050 +0.00(+0.00%)
Sep 02, 2021 3.910 3.940 3.870 3.920 348,173 +0.01(+0.26%)
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.