Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.760 3.790 3.746 3.750 156,467 -0.03(-0.79%)
May 27, 2021 3.820 3.844 3.770 3.780 157,444 -0.03(-0.79%)
May 26, 2021 3.790 3.830 3.700 3.810 123,203 +0.02(+0.53%)
May 25, 2021 3.830 3.845 3.790 3.790 66,576 -0.06(-1.56%)
May 24, 2021 3.800 3.850 3.780 3.850 81,443 +0.06(+1.58%)
May 21, 2021 3.830 3.840 3.790 3.790 181,229 -0.01(-0.26%)
May 20, 2021 3.700 3.800 3.680 3.800 110,555 +0.08(+2.15%)
May 19, 2021 3.700 3.750 3.650 3.720 148,103 -0.04(-1.06%)
May 18, 2021 3.790 3.835 3.760 3.760 142,610 -0.04(-1.05%)
May 17, 2021 3.710 3.826 3.710 3.800 140,998 +0.08(+2.15%)
May 14, 2021 3.670 3.760 3.670 3.720 245,017 +0.07(+1.92%)
May 13, 2021 3.530 3.660 3.520 3.650 160,454 +0.08(+2.24%)
May 12, 2021 3.630 3.720 3.570 3.570 277,820 -0.06(-1.65%)
May 11, 2021 3.650 3.680 3.590 3.630 211,319 -0.06(-1.63%)
May 10, 2021 3.680 3.730 3.670 3.690 203,181 +0.03(+0.82%)
May 07, 2021 3.590 3.670 3.590 3.660 234,876 +0.07(+1.95%)
May 06, 2021 3.560 3.600 3.510 3.590 148,347 +0.04(+1.13%)
May 05, 2021 3.550 3.600 3.530 3.550 216,870 +0.03(+0.85%)
May 04, 2021 3.530 3.570 3.500 3.520 147,756 +0.00(+0.00%)
May 03, 2021 3.530 3.530 3.500 3.520 106,066 +0.01(+0.28%)
Apr 30, 2021 3.520 3.560 3.500 3.510 96,000 -0.02(-0.57%)
Apr 29, 2021 3.510 3.560 3.510 3.530 97,319 +0.06(+1.73%)
Apr 28, 2021 3.400 3.510 3.400 3.470 91,500 +0.06(+1.76%)
Apr 27, 2021 3.400 3.420 3.390 3.410 176,294 +0.04(+1.19%)
Apr 26, 2021 3.350 3.420 3.350 3.370 129,847 +0.01(+0.30%)
Apr 23, 2021 3.280 3.370 3.280 3.360 171,000 +0.06(+1.82%)
Apr 22, 2021 3.340 3.350 3.290 3.300 156,987 -0.05(-1.49%)
Apr 21, 2021 3.230 3.350 3.230 3.350 129,749 +0.10(+3.08%)
Apr 20, 2021 3.250 3.310 3.230 3.250 246,818 -0.04(-1.22%)
Apr 19, 2021 3.260 3.330 3.260 3.290 245,011 +0.00(+0.00%)
Apr 16, 2021 3.340 3.388 3.270 3.290 249,300 -0.04(-1.20%)
Apr 15, 2021 3.310 3.370 3.270 3.330 183,272 +0.03(+0.91%)
Apr 14, 2021 3.250 3.310 3.250 3.300 163,597 +0.04(+1.23%)
Apr 13, 2021 3.200 3.270 3.200 3.260 105,515 +0.01(+0.31%)
Apr 12, 2021 3.290 3.316 3.240 3.250 186,314 -0.05(-1.52%)
Apr 09, 2021 3.320 3.330 3.300 3.300 120,900 -0.02(-0.60%)
Apr 08, 2021 3.240 3.320 3.211 3.320 227,037 +0.04(+1.22%)
Apr 07, 2021 3.260 3.300 3.260 3.280 116,148 +0.02(+0.61%)
Apr 06, 2021 3.200 3.280 3.200 3.260 95,687 +0.06(+1.87%)
Apr 05, 2021 3.260 3.270 3.190 3.200 117,867 -0.05(-1.54%)
Apr 01, 2021 3.220 3.270 3.200 3.250 90,300 +0.05(+1.56%)
Mar 31, 2021 3.120 3.210 3.120 3.200 110,136 +0.07(+2.24%)
Mar 30, 2021 3.100 3.150 3.100 3.130 74,006 -0.01(-0.32%)
Mar 29, 2021 3.150 3.170 3.140 3.140 204,726 -0.03(-0.95%)
Mar 26, 2021 3.070 3.176 3.070 3.170 168,300 +0.10(+3.26%)
Mar 25, 2021 3.070 3.090 2.990 3.070 223,475 -0.03(-0.97%)
Mar 24, 2021 3.100 3.150 3.090 3.100 131,999 +0.06(+1.97%)
Mar 23, 2021 3.150 3.162 3.040 3.040 252,457 -0.14(-4.40%)
Mar 22, 2021 3.180 3.220 3.130 3.180 259,994 -0.01(-0.31%)
Mar 19, 2021 3.110 3.240 3.100 3.190 220,400 +0.04(+1.27%)
Mar 18, 2021 3.270 3.300 3.150 3.150 345,708 -0.12(-3.67%)
Mar 17, 2021 3.230 3.290 3.180 3.270 524,191 -0.03(-0.91%)
Mar 16, 2021 3.340 3.390 3.240 3.300 199,800 -0.07(-2.08%)
Mar 15, 2021 3.360 3.430 3.350 3.370 162,139 +0.02(+0.60%)
Mar 12, 2021 3.340 3.390 3.340 3.350 106,100 +0.02(+0.60%)
Mar 11, 2021 3.400 3.440 3.330 3.330 181,059 -0.05(-1.48%)
Mar 10, 2021 3.260 3.380 3.220 3.380 120,058 +0.14(+4.32%)
Mar 09, 2021 3.280 3.330 3.200 3.240 143,335 -0.05(-1.52%)
Mar 08, 2021 3.310 3.400 3.290 3.290 99,063 +0.00(+0.00%)
Mar 05, 2021 3.350 3.360 3.240 3.290 153,500 +0.00(+0.00%)
Mar 04, 2021 3.300 3.340 3.200 3.290 217,689 +0.07(+2.17%)
Mar 03, 2021 3.230 3.300 3.211 3.220 192,401 +0.02(+0.63%)
Mar 02, 2021 3.190 3.230 3.150 3.200 137,179 +0.02(+0.63%)
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.