Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.763 4.860 4.755 4.787 2,955,648 +0.04(+0.85%)
Mar 30, 2021 4.924 4.948 4.714 4.747 4,366,123 -0.20(-4.08%)
Mar 29, 2021 5.223 5.231 4.876 4.948 6,222,042 -0.31(-5.84%)
Mar 26, 2021 5.069 5.324 5.037 5.255 6,575,324 +0.33(+6.72%)
Mar 25, 2021 4.916 4.973 4.747 4.924 3,699,819 -0.02(-0.33%)
Mar 24, 2021 4.876 5.110 4.876 4.940 3,306,879 +0.07(+1.49%)
Mar 23, 2021 5.061 5.073 4.795 4.868 4,305,086 -0.24(-4.74%)
Mar 22, 2021 5.190 5.215 5.094 5.110 1,716,883 -0.10(-1.86%)
Mar 19, 2021 5.069 5.207 4.993 5.207 3,801,642 +0.13(+2.54%)
Mar 18, 2021 5.110 5.312 5.037 5.077 3,678,920 -0.02(-0.47%)
Mar 17, 2021 5.077 5.110 4.973 5.102 2,718,367 -0.02(-0.32%)
Mar 16, 2021 5.336 5.336 5.102 5.118 2,925,375 -0.22(-4.08%)
Mar 15, 2021 5.061 5.344 5.053 5.336 4,424,031 +0.29(+5.76%)
Mar 12, 2021 4.981 5.061 4.940 5.045 2,501,888 +0.05(+0.97%)
Mar 11, 2021 4.964 5.150 4.940 4.997 3,744,387 +0.06(+1.31%)
Mar 10, 2021 4.633 4.948 4.617 4.932 5,155,597 +0.33(+7.19%)
Mar 09, 2021 4.642 4.674 4.593 4.601 3,352,839 -0.01(-0.18%)
Mar 08, 2021 4.609 4.633 4.488 4.609 3,264,651 +0.00(+0.00%)
Mar 05, 2021 4.625 4.650 4.460 4.609 5,068,443 +0.01(+0.18%)
Mar 04, 2021 4.763 4.811 4.601 4.601 4,493,192 -0.15(-3.06%)
Mar 03, 2021 4.682 4.884 4.682 4.747 3,396,666 +0.11(+2.44%)
Mar 02, 2021 4.617 4.815 4.613 4.633 3,773,977 +0.02(+0.35%)
Mar 01, 2021 4.625 4.682 4.545 4.617 3,449,261 +0.11(+2.51%)
Feb 26, 2021 4.642 4.642 4.480 4.504 3,561,314 -0.17(-3.63%)
Feb 25, 2021 4.650 4.747 4.617 4.674 3,034,987 +0.06(+1.22%)
Feb 24, 2021 4.561 4.698 4.553 4.617 2,370,242 +0.10(+2.14%)
Feb 23, 2021 4.585 4.601 4.383 4.520 3,887,700 -0.10(-2.10%)
Feb 22, 2021 4.682 4.747 4.609 4.617 3,255,019 -0.09(-1.89%)
Feb 19, 2021 4.585 4.714 4.569 4.706 2,903,880 +0.14(+3.00%)
Feb 18, 2021 4.763 4.787 4.561 4.569 4,394,477 -0.24(-5.03%)
Feb 17, 2021 4.997 5.061 4.811 4.811 5,151,179 -0.18(-3.56%)
Feb 16, 2021 4.901 5.037 4.861 4.989 8,741,029 +0.22(+4.71%)
Feb 12, 2021 4.636 4.796 4.568 4.764 5,084,224 +0.10(+2.23%)
Feb 11, 2021 4.772 4.772 4.564 4.660 4,507,885 -0.14(-3.00%)
Feb 10, 2021 4.724 4.877 4.700 4.805 5,207,391 +0.04(+0.84%)
Feb 09, 2021 4.460 4.772 4.404 4.764 8,809,618 -0.16(-3.25%)
Feb 08, 2021 4.861 4.949 4.796 4.925 7,158,253 +0.14(+3.01%)
Feb 05, 2021 4.564 4.788 4.564 4.780 5,963,773 +0.29(+6.42%)
Feb 04, 2021 4.452 4.548 4.364 4.492 2,978,506 +0.06(+1.45%)
Feb 03, 2021 4.348 4.476 4.332 4.428 2,470,372 +0.09(+2.03%)
Feb 02, 2021 4.364 4.364 4.260 4.340 2,136,478 +0.03(+0.74%)
Feb 01, 2021 4.308 4.348 4.236 4.308 2,315,290 +0.01(+0.19%)
Jan 29, 2021 4.204 4.356 4.188 4.300 4,293,842 +0.06(+1.32%)
Jan 28, 2021 4.268 4.292 4.204 4.244 2,286,176 -0.02(-0.38%)
Jan 27, 2021 4.260 4.332 4.204 4.260 2,373,890 -0.08(-1.84%)
Jan 26, 2021 4.324 4.380 4.284 4.340 2,676,634 +0.03(+0.74%)
Jan 25, 2021 4.436 4.452 4.164 4.308 4,673,885 -0.10(-2.36%)
Jan 22, 2021 4.348 4.412 4.252 4.412 2,716,074 +0.01(+0.18%)
Jan 21, 2021 4.444 4.484 4.364 4.404 2,350,552 +0.02(+0.36%)
Jan 20, 2021 4.444 4.444 4.292 4.388 2,662,867 -0.03(-0.72%)
Jan 19, 2021 4.564 4.564 4.380 4.420 4,696,310 -0.14(-2.99%)
Jan 15, 2021 4.644 4.644 4.524 4.556 2,545,359 -0.10(-2.23%)
Jan 14, 2021 4.644 4.700 4.620 4.660 2,391,143 +0.02(+0.34%)
Jan 13, 2021 4.716 4.716 4.596 4.644 2,408,193 +0.02(+0.35%)
Jan 12, 2021 4.532 4.740 4.524 4.628 3,858,861 +0.20(+4.52%)
Jan 11, 2021 4.500 4.532 4.380 4.428 3,394,259 -0.16(-3.49%)
Jan 08, 2021 4.484 4.596 4.420 4.588 4,022,971 +0.24(+5.52%)
Jan 07, 2021 4.268 4.412 4.228 4.348 3,249,917 +0.08(+1.88%)
Jan 06, 2021 4.292 4.364 4.236 4.268 2,940,293 -0.02(-0.37%)
Jan 05, 2021 4.340 4.396 4.244 4.284 2,713,889 -0.04(-0.93%)
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.