Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 4.690 4.820 4.640 4.800 93,782 +0.07(+1.48%)
Oct 22, 2021 4.850 4.850 4.680 4.730 37,863 -0.16(-3.27%)
Oct 21, 2021 4.770 4.960 4.720 4.890 14,386 +0.08(+1.66%)
Oct 20, 2021 4.790 4.850 4.740 4.810 25,227 +0.07(+1.48%)
Oct 19, 2021 4.800 4.800 4.690 4.740 94,590 -0.02(-0.42%)
Oct 18, 2021 4.740 4.767 4.700 4.760 45,279 +0.03(+0.63%)
Oct 15, 2021 4.900 4.990 4.690 4.730 63,619 -0.07(-1.46%)
Oct 14, 2021 4.810 4.860 4.701 4.800 21,927 +0.07(+1.48%)
Oct 13, 2021 4.730 4.790 4.680 4.730 16,856 -0.05(-1.05%)
Oct 12, 2021 4.760 4.800 4.620 4.780 66,415 +0.09(+1.92%)
Oct 11, 2021 4.720 4.780 4.640 4.690 44,854 -0.01(-0.21%)
Oct 08, 2021 4.770 4.780 4.660 4.700 23,373 -0.03(-0.63%)
Oct 07, 2021 4.720 4.801 4.680 4.730 28,106 +0.03(+0.64%)
Oct 06, 2021 4.700 4.780 4.570 4.700 40,176 -0.04(-0.84%)
Oct 05, 2021 4.690 4.750 4.610 4.740 45,750 +0.08(+1.72%)
Oct 04, 2021 4.730 4.730 4.630 4.660 42,468 -0.09(-1.89%)
Oct 01, 2021 4.850 4.855 4.730 4.750 33,907 -0.03(-0.63%)
Sep 30, 2021 4.920 4.920 4.750 4.780 25,974 +0.00(+0.00%)
Sep 29, 2021 4.810 4.920 4.710 4.780 56,744 -0.02(-0.42%)
Sep 28, 2021 4.840 4.870 4.580 4.800 38,859 -0.09(-1.84%)
Sep 27, 2021 4.910 4.970 4.870 4.890 23,799 -0.02(-0.41%)
Sep 24, 2021 4.930 4.990 4.770 4.910 20,711 -0.02(-0.41%)
Sep 23, 2021 4.780 4.990 4.704 4.930 32,835 +0.22(+4.67%)
Sep 22, 2021 4.760 4.830 4.710 4.710 18,332 +0.01(+0.21%)
Sep 21, 2021 4.780 4.780 4.700 4.700 30,151 -0.09(-1.88%)
Sep 20, 2021 4.750 4.800 4.620 4.790 38,387 -0.04(-0.83%)
Sep 17, 2021 4.800 4.850 4.770 4.830 72,096 +0.02(+0.42%)
Sep 16, 2021 4.980 5.000 4.790 4.810 101,496 -0.19(-3.80%)
Sep 15, 2021 4.910 5.000 4.890 5.000 23,546 +0.07(+1.42%)
Sep 14, 2021 5.010 5.020 4.870 4.930 46,568 -0.11(-2.18%)
Sep 13, 2021 4.980 5.070 4.954 5.040 26,513 +0.05(+1.00%)
Sep 10, 2021 5.000 5.043 4.940 4.990 19,968 -0.03(-0.60%)
Sep 09, 2021 4.910 5.020 4.810 5.020 31,350 +0.09(+1.83%)
Sep 08, 2021 5.210 5.240 4.910 4.930 60,852 -0.27(-5.19%)
Sep 07, 2021 5.280 5.300 5.060 5.200 47,439 -0.09(-1.70%)
Sep 03, 2021 5.300 5.300 5.140 5.290 47,463 +0.11(+2.12%)
Sep 02, 2021 5.100 5.190 5.090 5.180 140,765 +0.08(+1.57%)
Sep 01, 2021 5.190 5.190 5.050 5.100 29,908 -0.03(-0.58%)
Aug 31, 2021 5.110 5.170 5.090 5.130 56,408 +0.03(+0.59%)
Aug 30, 2021 5.070 5.140 5.003 5.100 42,122 +0.12(+2.41%)
Aug 27, 2021 4.930 5.105 4.930 4.980 40,423 +0.03(+0.61%)
Aug 26, 2021 5.100 5.100 4.920 4.950 31,425 -0.16(-3.13%)
Aug 25, 2021 5.130 5.170 5.095 5.110 26,497 -0.02(-0.39%)
Aug 24, 2021 5.050 5.160 4.990 5.130 49,816 +0.13(+2.60%)
Aug 23, 2021 4.910 5.050 4.910 5.000 23,501 +0.11(+2.25%)
Aug 20, 2021 4.770 4.890 4.770 4.890 18,060 +0.11(+2.30%)
Aug 19, 2021 4.820 4.840 4.710 4.780 51,370 -0.10(-2.05%)
Aug 18, 2021 4.710 4.980 4.710 4.880 55,643 -0.02(-0.41%)
Aug 17, 2021 5.040 5.040 4.810 4.900 85,110 -0.20(-3.92%)
Aug 16, 2021 5.100 5.120 4.910 5.100 74,762 +0.01(+0.20%)
Aug 13, 2021 5.170 5.170 4.960 5.090 117,813 -0.08(-1.55%)
Aug 12, 2021 5.160 5.200 5.150 5.170 33,517 -0.03(-0.58%)
Aug 11, 2021 5.340 5.340 5.150 5.200 39,871 -0.12(-2.26%)
Aug 10, 2021 5.320 5.340 5.250 5.320 36,445 -0.03(-0.56%)
Aug 09, 2021 5.250 5.380 5.100 5.350 80,106 +0.10(+1.90%)
Aug 06, 2021 5.280 5.350 5.120 5.250 71,883 -0.01(-0.19%)
Aug 05, 2021 5.300 5.350 5.120 5.260 74,935 +0.15(+2.94%)
Aug 04, 2021 5.520 5.520 5.085 5.110 225,338 -0.33(-6.07%)
Aug 03, 2021 6.390 6.390 5.140 5.440 472,054 -1.04(-16.05%)
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.