Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 3.960 3.970 3.890 3.910 364,087 -0.03(-0.76%)
Aug 31, 2021 3.960 3.997 3.900 3.940 417,986 -0.03(-0.76%)
Aug 30, 2021 4.000 4.060 3.960 3.970 436,656 -0.03(-0.75%)
Aug 27, 2021 3.870 4.000 3.850 4.000 702,007 +0.16(+4.17%)
Aug 26, 2021 3.910 3.920 3.830 3.840 410,143 -0.06(-1.54%)
Aug 25, 2021 3.960 3.970 3.870 3.900 618,889 -0.06(-1.52%)
Aug 24, 2021 3.950 4.000 3.930 3.960 369,009 +0.01(+0.25%)
Aug 23, 2021 3.840 3.960 3.820 3.950 585,400 +0.12(+3.13%)
Aug 20, 2021 3.730 3.870 3.675 3.830 1,152,592 +0.13(+3.51%)
Aug 19, 2021 3.850 3.890 3.690 3.700 803,499 -0.18(-4.64%)
Aug 18, 2021 3.780 3.990 3.770 3.880 714,685 +0.08(+2.24%)
Aug 17, 2021 3.900 3.921 3.770 3.795 775,647 -0.15(-3.68%)
Aug 16, 2021 3.900 3.940 3.870 3.940 413,807 +0.03(+0.77%)
Aug 13, 2021 3.980 4.000 3.880 3.910 592,264 -0.05(-1.26%)
Aug 12, 2021 3.910 4.010 3.910 3.960 578,658 -0.02(-0.50%)
Aug 11, 2021 3.990 3.990 3.880 3.980 961,928 -0.01(-0.25%)
Aug 10, 2021 4.100 4.110 3.980 3.990 808,269 -0.09(-2.21%)
Aug 09, 2021 4.120 4.145 4.060 4.080 527,703 -0.02(-0.49%)
Aug 06, 2021 4.240 4.260 4.070 4.100 854,106 -0.13(-3.07%)
Aug 05, 2021 4.180 4.300 4.170 4.230 584,537 -0.03(-0.70%)
Aug 04, 2021 4.370 4.420 4.240 4.260 798,379 -0.12(-2.74%)
Aug 03, 2021 4.480 4.480 4.370 4.380 460,967 -0.07(-1.57%)
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.