Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 3.740 3.891 3.600 3.690 95,616 -0.05(-1.34%)
May 12, 2021 3.820 3.978 3.660 3.740 110,137 -0.16(-4.10%)
May 11, 2021 3.725 3.963 3.660 3.900 122,768 +0.07(+1.83%)
May 10, 2021 3.860 3.890 3.710 3.830 94,457 -0.03(-0.78%)
May 07, 2021 3.710 4.015 3.710 3.860 150,570 +0.13(+3.49%)
May 06, 2021 3.890 3.950 3.650 3.730 249,240 -0.19(-4.85%)
May 05, 2021 4.000 4.080 3.800 3.920 92,543 -0.05(-1.26%)
May 04, 2021 4.090 4.100 3.790 3.970 277,448 -0.10(-2.46%)
May 03, 2021 4.240 4.300 4.000 4.070 149,648 -0.14(-3.33%)
Apr 30, 2021 4.140 4.220 4.135 4.210 97,300 +0.03(+0.72%)
Apr 29, 2021 4.430 4.450 4.130 4.180 223,465 -0.25(-5.64%)
Apr 28, 2021 4.310 4.500 4.250 4.430 43,348 +0.05(+1.14%)
Apr 27, 2021 4.610 4.610 4.310 4.380 145,371 -0.12(-2.67%)
Apr 26, 2021 4.390 4.580 4.350 4.500 97,497 +0.12(+2.74%)
Apr 23, 2021 4.370 4.410 4.250 4.380 88,200 +0.06(+1.39%)
Apr 22, 2021 4.340 4.410 4.170 4.320 104,944 +0.06(+1.41%)
Apr 21, 2021 4.120 4.350 4.100 4.260 116,371 +0.10(+2.40%)
Apr 20, 2021 4.230 4.250 4.020 4.160 245,944 -0.04(-0.95%)
Apr 19, 2021 4.370 4.430 4.100 4.200 246,693 -0.17(-3.89%)
Apr 16, 2021 4.210 4.430 4.082 4.370 205,500 +0.16(+3.80%)
Apr 15, 2021 4.780 4.840 4.160 4.210 380,106 -0.45(-9.66%)
Apr 14, 2021 4.560 4.800 4.520 4.660 234,392 +0.18(+4.02%)
Apr 13, 2021 4.750 4.910 4.370 4.480 524,268 -0.35(-7.25%)
Apr 12, 2021 5.200 5.250 4.800 4.830 434,776 -0.42(-8.00%)
Apr 09, 2021 5.130 5.360 5.115 5.250 186,400 +0.01(+0.19%)
Apr 08, 2021 5.210 5.250 4.980 5.240 188,517 +0.07(+1.35%)
Apr 07, 2021 5.290 5.470 5.060 5.170 277,840 -0.21(-3.90%)
Apr 06, 2021 5.020 5.450 5.010 5.380 295,147 +0.28(+5.49%)
Apr 05, 2021 5.350 5.430 5.020 5.100 351,039 -0.30(-5.56%)
Apr 01, 2021 5.080 5.580 5.080 5.400 675,700 +0.33(+6.51%)
Mar 31, 2021 4.980 5.230 4.970 5.070 311,370 +0.10(+2.01%)
Mar 30, 2021 4.710 5.090 4.610 4.970 323,658 +0.17(+3.54%)
Mar 29, 2021 4.960 4.960 4.600 4.800 323,776 -0.06(-1.23%)
Mar 26, 2021 5.220 5.224 4.720 4.860 402,100 -0.19(-3.76%)
Mar 25, 2021 4.860 5.070 4.530 5.050 817,208 -0.01(-0.20%)
Mar 24, 2021 5.500 5.600 4.980 5.060 1,044,213 -0.26(-4.89%)
Mar 23, 2021 6.090 6.270 5.180 5.320 2,104,603 -0.87(-14.05%)
Mar 22, 2021 5.950 6.770 5.610 6.190 9,814,464 +0.19(+3.17%)
Mar 19, 2021 5.930 6.390 5.810 6.000 1,427,600 +0.24(+4.17%)
Mar 18, 2021 6.420 7.150 5.630 5.760 4,385,589 -0.92(-13.77%)
Mar 17, 2021 5.230 7.300 5.200 6.680 10,105,480 +1.21(+22.12%)
Mar 16, 2021 5.660 6.260 5.190 5.470 2,583,125 -0.03(-0.55%)
Mar 15, 2021 5.730 5.750 4.910 5.500 3,610,766 +0.03(+0.55%)
Mar 12, 2021 4.440 6.190 4.280 5.470 8,031,500 +1.03(+23.20%)
Mar 11, 2021 4.180 4.530 4.050 4.440 917,245 +0.48(+12.12%)
Mar 10, 2021 4.320 4.390 3.920 3.960 1,163,760 -0.21(-5.04%)
Mar 09, 2021 3.970 4.400 3.900 4.170 1,031,471 +0.35(+9.16%)
Mar 08, 2021 4.090 4.320 3.810 3.820 1,472,151 -0.45(-10.54%)
Mar 05, 2021 5.200 5.460 4.150 4.270 18,404,000 +0.13(+3.14%)
Mar 04, 2021 4.460 4.540 3.700 4.140 1,790,643 -0.25(-5.69%)
Mar 03, 2021 4.700 4.730 4.320 4.390 888,668 -0.36(-7.58%)
Mar 02, 2021 4.760 4.950 4.620 4.750 1,307,387 +0.04(+0.85%)
Mar 01, 2021 5.610 5.700 4.580 4.710 3,143,900 -1.16(-19.76%)
Feb 26, 2021 6.640 6.940 5.870 5.870 507,100 -0.78(-11.73%)
Feb 25, 2021 7.090 7.230 6.510 6.650 247,322 -0.64(-8.78%)
Feb 24, 2021 6.680 7.470 6.550 7.290 386,927 +0.53(+7.84%)
Feb 23, 2021 7.500 7.560 6.560 6.760 447,463 -0.90(-11.75%)
Feb 22, 2021 7.930 8.360 7.600 7.660 792,869 -0.55(-6.70%)
Feb 19, 2021 9.420 9.700 8.140 8.210 1,058,000 -1.09(-11.72%)
Feb 18, 2021 9.440 9.800 8.500 9.300 3,133,896 -1.54(-14.21%)
Feb 17, 2021 13.32 19.78 10.50 10.84 127,424,060 +5.94(+121.22%)
Feb 16, 2021 4.600 5.100 4.530 4.900 659,986 +0.41(+9.13%)
Feb 12, 2021 4.240 4.560 4.140 4.490 522,000 +0.25(+5.90%)
Feb 11, 2021 4.100 4.330 4.010 4.240 479,184 +0.26(+6.53%)
Feb 10, 2021 3.950 4.100 3.850 3.980 447,718 +0.02(+0.51%)
Feb 09, 2021 3.960 4.140 3.850 3.960 547,615 +0.05(+1.28%)
Feb 08, 2021 3.900 4.000 3.770 3.910 644,674 +0.17(+4.55%)
Feb 05, 2021 3.760 3.800 3.660 3.740 373,200 +0.09(+2.47%)
Feb 04, 2021 3.580 3.800 3.560 3.650 433,544 +0.12(+3.40%)
Feb 03, 2021 3.500 3.630 3.450 3.530 185,797 +0.07(+2.02%)
Feb 02, 2021 3.480 3.600 3.390 3.460 129,115 -0.04(-1.14%)
Feb 01, 2021 3.390 3.560 3.370 3.500 110,004 +0.09(+2.64%)
Jan 29, 2021 3.470 3.610 3.390 3.410 153,100 -0.06(-1.73%)
Jan 28, 2021 3.570 3.620 3.400 3.470 227,502 -0.14(-3.88%)
Jan 27, 2021 3.585 3.630 3.484 3.610 205,888 -0.08(-2.17%)
Jan 26, 2021 3.610 3.750 3.550 3.690 213,373 +0.10(+2.79%)
Jan 25, 2021 3.630 3.850 3.500 3.590 600,194 -0.15(-4.01%)
Jan 22, 2021 4.620 5.190 3.620 3.740 11,356,400 +0.25(+7.16%)
Jan 21, 2021 3.460 3.640 3.430 3.490 197,722 -0.02(-0.57%)
Jan 20, 2021 3.400 3.590 3.330 3.510 217,482 +0.12(+3.54%)
Jan 19, 2021 3.410 3.480 3.360 3.390 149,973 +0.04(+1.19%)
Jan 15, 2021 3.450 3.465 3.340 3.350 122,600 -0.13(-3.74%)
Jan 14, 2021 3.400 3.490 3.350 3.480 253,900 +0.17(+5.14%)
Jan 13, 2021 3.390 3.450 3.300 3.310 187,848 -0.14(-4.06%)
Jan 12, 2021 3.420 3.520 3.300 3.450 384,713 +0.18(+5.50%)
Jan 11, 2021 3.550 3.680 3.130 3.270 663,332 -0.42(-11.38%)
Jan 08, 2021 3.700 4.180 3.420 3.690 2,546,100 +0.38(+11.48%)
Jan 07, 2021 3.140 3.490 3.100 3.310 729,524 +0.21(+6.77%)
Jan 06, 2021 3.120 3.250 3.060 3.100 165,301 -0.06(-1.90%)
Jan 05, 2021 3.030 3.220 3.030 3.160 358,542 +0.11(+3.61%)
Jan 04, 2021 3.050 3.080 2.960 3.050 275,076 +0.01(+0.33%)
Dec 31, 2020 3.040 3.040 3.040 178,325 -0.03(-0.98%)
Dec 30, 2020 3.040 3.150 3.010 3.070 178,325 +0.06(+1.99%)
Dec 29, 2020 3.200 3.300 2.880 3.010 423,085 -0.12(-3.83%)
Dec 28, 2020 3.130 3.220 3.050 3.130 590,325 +0.06(+1.95%)
Dec 24, 2020 2.990 3.149 2.990 3.070 173,800 +0.07(+2.33%)
Dec 23, 2020 2.970 3.030 2.880 3.000 215,055 +0.09(+3.09%)
Dec 22, 2020 3.090 3.110 2.840 2.910 476,071 -0.13(-4.28%)
Dec 21, 2020 2.920 3.140 2.900 3.040 322,141 +0.09(+3.05%)
Dec 18, 2020 3.000 3.090 2.860 2.950 279,100 -0.06(-1.99%)
Dec 17, 2020 2.970 3.040 2.970 3.010 115,610 +0.01(+0.33%)
Dec 16, 2020 3.090 3.140 2.940 3.000 402,642 -0.10(-3.23%)
Dec 15, 2020 3.110 3.150 3.020 3.100 134,683 -0.07(-2.21%)
Dec 14, 2020 3.150 3.180 3.020 3.170 198,981 +0.00(+0.00%)
Dec 11, 2020 3.090 3.180 3.020 3.170 173,400 +0.09(+2.92%)
Dec 10, 2020 3.000 3.200 3.000 3.080 206,353 +0.07(+2.33%)
Dec 09, 2020 3.150 3.300 3.000 3.010 563,282 -0.37(-10.95%)
Dec 08, 2020 3.860 4.430 3.300 3.380 7,404,630 +0.20(+6.29%)
Dec 07, 2020 3.240 3.273 3.130 3.180 137,571 -0.05(-1.55%)
Dec 04, 2020 3.220 3.300 3.090 3.230 234,700 +0.05(+1.57%)
Dec 03, 2020 3.200 3.220 3.090 3.180 50,004 +0.01(+0.32%)
Dec 02, 2020 2.990 3.235 2.900 3.170 104,173 +0.13(+4.28%)
Dec 01, 2020 3.340 3.340 2.970 3.040 217,828 -0.24(-7.32%)
Nov 30, 2020 3.110 3.290 3.110 3.280 107,974 +0.13(+4.13%)
Nov 27, 2020 3.210 3.250 3.130 3.150 85,300 +0.00(+0.00%)
Nov 25, 2020 3.130 3.350 3.120 3.150 206,700 +0.03(+0.90%)
Nov 24, 2020 3.180 3.280 3.070 3.122 132,137 +0.00(+0.06%)
Nov 23, 2020 3.100 3.200 3.000 3.120 266,409 +0.13(+4.35%)
Nov 20, 2020 2.990 3.190 2.880 2.990 237,900 +0.06(+2.04%)
Nov 19, 2020 2.930 3.000 2.820 2.930 68,290 +0.05(+1.74%)
Nov 18, 2020 2.990 3.000 2.830 2.880 152,138 -0.09(-3.03%)
Nov 17, 2020 3.010 3.120 2.900 2.970 161,044 -0.15(-4.81%)
Nov 16, 2020 3.030 3.700 3.000 3.120 2,485,283 +0.32(+11.43%)
Nov 13, 2020 2.960 2.983 2.800 2.800 126,400 -0.09(-3.11%)
Nov 12, 2020 2.840 2.969 2.840 2.890 67,189 +0.00(+0.00%)
Nov 11, 2020 2.970 3.040 2.850 2.890 82,443 -0.03(-1.03%)
Nov 10, 2020 2.980 3.010 2.855 2.920 39,140 +0.03(+1.04%)
Nov 09, 2020 3.170 3.170 2.720 2.890 140,901 +0.00(+0.00%)
Nov 06, 2020 3.050 3.080 2.840 2.890 109,100 -0.21(-6.77%)
Nov 05, 2020 2.950 3.130 2.950 3.100 53,489 +0.11(+3.68%)
Nov 04, 2020 3.070 3.150 2.980 2.990 45,258 -0.03(-0.99%)
Nov 03, 2020 3.050 3.134 3.020 3.020 53,989 -0.04(-1.31%)
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.