Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.540 3.630 3.330 3.480 138,100 -0.08(-2.25%)
Jan 28, 2021 3.720 3.760 3.420 3.560 134,639 -0.21(-5.57%)
Jan 27, 2021 3.900 3.940 3.620 3.770 306,074 -0.17(-4.31%)
Jan 26, 2021 3.890 4.000 3.880 3.940 140,065 +0.06(+1.55%)
Jan 25, 2021 3.990 4.080 3.720 3.880 239,380 -0.27(-6.51%)
Jan 22, 2021 4.150 4.200 3.890 4.150 267,000 -0.11(-2.58%)
Jan 21, 2021 4.210 4.300 3.830 4.260 540,935 -0.04(-0.93%)
Jan 20, 2021 3.500 4.470 3.460 4.300 1,369,405 +0.55(+14.67%)
Jan 19, 2021 3.700 3.800 3.450 3.750 1,276,316 -0.10(-2.60%)
Jan 15, 2021 4.880 5.200 3.540 3.850 30,060,000 +1.14(+42.07%)
Jan 14, 2021 2.660 2.750 2.660 2.710 56,759 +0.03(+1.12%)
Jan 13, 2021 2.800 2.800 2.560 2.680 116,756 -0.07(-2.55%)
Jan 12, 2021 2.800 3.000 2.740 2.750 253,487 +0.00(+0.00%)
Jan 11, 2021 2.800 2.800 2.740 2.750 54,167 -0.03(-1.08%)
Jan 08, 2021 2.790 2.859 2.740 2.780 58,300 -0.01(-0.36%)
Jan 07, 2021 2.780 2.821 2.770 2.790 28,058 +0.06(+2.20%)
Jan 06, 2021 2.740 2.820 2.710 2.730 36,758 -0.02(-0.73%)
Jan 05, 2021 2.820 2.880 2.740 2.750 41,352 -0.03(-1.08%)
Jan 04, 2021 2.920 2.968 2.750 2.780 50,675 -0.09(-3.14%)
Dec 31, 2020 2.870 2.870 2.870 25,714 -0.02(-0.69%)
Dec 30, 2020 2.980 2.980 2.860 2.890 25,714 -0.05(-1.70%)
Dec 29, 2020 2.970 3.000 2.930 2.940 7,416 -0.04(-1.34%)
Dec 28, 2020 3.000 3.090 2.960 2.980 34,621 +0.01(+0.34%)
Dec 24, 2020 2.935 2.980 2.935 2.970 13,600 +0.01(+0.34%)
Dec 23, 2020 2.940 3.000 2.850 2.960 13,934 +0.00(+0.00%)
Dec 22, 2020 3.090 3.100 2.950 2.960 29,338 -0.09(-2.95%)
Dec 21, 2020 2.970 3.160 2.970 3.050 20,721 +0.05(+1.67%)
Dec 18, 2020 2.900 3.080 2.900 3.000 103,700 +0.09(+3.09%)
Dec 17, 2020 2.890 2.960 2.865 2.910 122,112 +0.07(+2.46%)
Dec 16, 2020 2.860 2.960 2.810 2.840 58,206 -0.04(-1.56%)
Dec 15, 2020 2.880 2.960 2.862 2.885 142,098 -0.02(-0.52%)
Dec 14, 2020 2.850 2.900 2.840 2.900 7,300 +0.12(+4.32%)
Dec 11, 2020 2.760 2.830 2.755 2.780 21,400 -0.03(-1.07%)
Dec 10, 2020 2.820 2.850 2.750 2.810 19,378 -0.03(-1.06%)
Dec 09, 2020 2.830 2.860 2.805 2.840 12,624 +0.04(+1.43%)
Dec 08, 2020 2.881 2.881 2.735 2.800 11,645 -0.07(-2.44%)
Dec 07, 2020 2.830 2.900 2.830 2.870 11,933 +0.07(+2.50%)
Dec 04, 2020 2.810 2.900 2.790 2.800 12,800 +0.00(+0.00%)
Dec 03, 2020 2.870 2.870 2.800 2.800 12,897 -0.06(-2.10%)
Dec 02, 2020 2.860 2.910 2.830 2.860 10,146 +0.02(+0.70%)
Dec 01, 2020 2.850 2.890 2.810 2.840 4,526 +0.00(+0.00%)
Nov 30, 2020 2.800 3.000 2.800 2.840 15,771 +0.02(+0.71%)
Nov 27, 2020 2.840 2.890 2.800 2.820 17,700 -0.04(-1.40%)
Nov 25, 2020 2.990 2.990 2.840 2.860 34,700 -0.11(-3.70%)
Nov 24, 2020 2.970 3.000 2.900 2.970 51,763 +0.07(+2.41%)
Nov 23, 2020 2.980 3.011 2.875 2.900 97,976 +0.00(+0.00%)
Nov 20, 2020 2.980 3.000 2.850 2.900 177,800 -0.08(-2.52%)
Nov 19, 2020 2.900 2.975 2.900 2.975 9,908 +0.02(+0.51%)
Nov 18, 2020 3.000 3.000 2.935 2.960 4,305 -0.01(-0.34%)
Nov 17, 2020 2.780 2.970 2.720 2.970 11,353 +0.19(+6.83%)
Nov 16, 2020 2.770 2.860 2.680 2.780 43,987 +0.03(+1.09%)
Nov 13, 2020 2.690 2.785 2.690 2.750 24,000 +0.04(+1.48%)
Nov 12, 2020 2.790 2.790 2.655 2.710 30,307 -0.06(-2.17%)
Nov 11, 2020 2.960 3.000 2.765 2.770 141,068 -0.19(-6.42%)
Nov 10, 2020 2.870 3.000 2.870 2.960 12,121 +0.08(+2.78%)
Nov 09, 2020 3.000 3.000 2.840 2.880 20,263 -0.09(-3.03%)
Nov 06, 2020 3.000 3.000 2.970 2.970 23,100 +0.00(+0.00%)
Nov 05, 2020 3.000 3.000 2.890 2.970 11,211 +0.02(+0.68%)
Nov 04, 2020 2.950 3.000 2.930 2.950 9,863 +0.02(+0.68%)
Nov 03, 2020 2.910 2.965 2.870 2.930 1,611 +0.04(+1.38%)
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.