Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.650 3.660 3.520 3.550 3,144,600 -0.11(-3.01%)
Jan 28, 2021 3.780 3.790 3.630 3.660 3,089,282 -0.06(-1.61%)
Jan 27, 2021 3.820 3.840 3.690 3.720 2,777,306 -0.18(-4.62%)
Jan 26, 2021 3.860 3.920 3.860 3.900 1,404,727 +0.04(+1.04%)
Jan 25, 2021 3.820 3.890 3.750 3.860 1,600,276 +0.00(+0.00%)
Jan 22, 2021 3.830 3.870 3.680 3.860 1,978,800 +0.03(+0.78%)
Jan 21, 2021 3.890 3.890 3.765 3.830 1,387,139 -0.05(-1.29%)
Jan 20, 2021 3.870 3.915 3.780 3.880 1,399,279 +0.00(+0.00%)
Jan 19, 2021 3.850 3.900 3.780 3.880 1,864,713 +0.08(+2.11%)
Jan 15, 2021 3.810 3.830 3.720 3.800 3,048,400 -0.06(-1.55%)
Jan 14, 2021 3.890 3.960 3.830 3.860 3,416,541 -0.07(-1.78%)
Jan 13, 2021 3.990 3.990 3.860 3.930 2,110,196 -0.08(-2.00%)
Jan 12, 2021 3.950 4.100 3.950 4.010 1,706,039 +0.06(+1.52%)
Jan 11, 2021 3.940 3.980 3.855 3.950 3,466,185 -0.02(-0.50%)
Jan 08, 2021 4.090 4.105 3.900 3.970 2,557,400 -0.13(-3.17%)
Jan 07, 2021 4.120 4.170 4.065 4.100 2,976,125 -0.02(-0.49%)
Jan 06, 2021 3.980 4.230 3.980 4.120 4,000,410 +0.21(+5.37%)
Jan 05, 2021 3.830 3.970 3.813 3.910 1,728,428 +0.07(+1.82%)
Jan 04, 2021 4.010 4.030 3.780 3.840 3,478,557 -0.16(-4.00%)
Dec 31, 2020 4.000 4.000 4.000 2,142,228 +0.08(+2.04%)
Dec 30, 2020 4.094 4.094 3.890 3.920 2,142,228 -0.05(-1.26%)
Dec 29, 2020 4.110 4.120 3.952 3.970 2,423,271 -0.15(-3.64%)
Dec 28, 2020 4.170 4.170 4.055 4.120 2,738,742 -0.03(-0.72%)
Dec 24, 2020 4.110 4.150 4.040 4.150 947,900 +0.07(+1.72%)
Dec 23, 2020 4.100 4.150 4.010 4.080 3,182,303 -0.05(-1.21%)
Dec 22, 2020 4.170 4.180 4.080 4.130 2,007,525 -0.06(-1.43%)
Dec 21, 2020 4.210 4.240 4.095 4.190 2,227,815 -0.05(-1.18%)
Dec 18, 2020 4.370 4.390 4.210 4.240 7,263,100 -0.10(-2.30%)
Dec 17, 2020 4.370 4.390 4.300 4.340 1,998,899 +0.00(+0.00%)
Dec 16, 2020 4.430 4.480 4.260 4.340 2,199,233 -0.09(-2.03%)
Dec 15, 2020 4.270 4.440 4.160 4.430 3,009,040 +0.21(+4.98%)
Dec 14, 2020 4.320 4.330 4.190 4.220 2,231,146 -0.07(-1.63%)
Dec 11, 2020 4.270 4.330 4.180 4.290 3,213,600 -0.04(-0.92%)
Dec 10, 2020 4.230 4.375 4.220 4.330 2,143,376 +0.07(+1.64%)
Dec 09, 2020 4.410 4.410 4.210 4.260 1,960,115 -0.10(-2.29%)
Dec 08, 2020 4.310 4.410 4.280 4.360 2,536,475 +0.02(+0.46%)
Dec 07, 2020 4.470 4.580 4.330 4.340 1,536,099 -0.12(-2.69%)
Dec 04, 2020 4.170 4.500 4.170 4.460 4,050,300 +0.30(+7.21%)
Dec 03, 2020 4.200 4.250 4.150 4.160 1,896,081 -0.06(-1.42%)
Dec 02, 2020 4.022 4.260 4.022 4.220 1,970,542 +0.13(+3.18%)
Dec 01, 2020 4.210 4.220 4.025 4.090 3,259,617 -0.05(-1.21%)
Nov 30, 2020 4.110 4.150 4.000 4.140 2,963,432 -0.01(-0.24%)
Nov 27, 2020 4.250 4.250 4.040 4.150 1,470,700 +0.04(+0.97%)
Nov 25, 2020 4.040 4.145 4.005 4.110 3,828,000 +0.07(+1.73%)
Nov 24, 2020 3.790 4.040 3.710 4.040 3,956,714 +0.27(+7.16%)
Nov 23, 2020 3.840 3.900 3.720 3.770 4,040,286 -0.07(-1.82%)
Nov 20, 2020 3.600 3.850 3.600 3.840 3,212,600 +0.17(+4.63%)
Nov 19, 2020 3.610 3.700 3.540 3.670 3,482,022 +0.04(+1.10%)
Nov 18, 2020 3.750 3.790 3.605 3.630 2,659,174 -0.12(-3.20%)
Nov 17, 2020 3.750 3.795 3.660 3.750 2,162,932 +0.00(+0.00%)
Nov 16, 2020 3.680 3.770 3.625 3.750 1,947,545 +0.13(+3.59%)
Nov 13, 2020 3.530 3.660 3.510 3.620 1,502,500 +0.09(+2.55%)
Nov 12, 2020 3.460 3.555 3.435 3.530 1,589,740 +0.02(+0.57%)
Nov 11, 2020 3.510 3.595 3.460 3.510 1,416,795 +0.00(+0.00%)
Nov 10, 2020 3.460 3.560 3.400 3.510 2,677,613 +0.00(+0.00%)
Nov 09, 2020 3.360 3.590 3.200 3.510 4,747,266 +0.35(+11.08%)
Nov 06, 2020 3.270 3.290 3.140 3.160 2,369,600 -0.11(-3.36%)
Nov 05, 2020 2.940 3.280 2.940 3.270 5,606,123 +0.33(+11.22%)
Nov 04, 2020 2.820 3.035 2.790 2.940 2,317,668 +0.04(+1.38%)
Nov 03, 2020 2.950 2.970 2.880 2.900 2,481,135 +0.03(+1.05%)
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.