Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.408 5.035 4.330 4.732 14,012,601 +0.32(+7.33%)
Mar 30, 2021 4.398 4.472 4.354 4.408 4,686,427 +0.03(+0.67%)
Mar 29, 2021 4.398 4.575 4.379 4.379 3,340,183 -0.04(-0.89%)
Mar 26, 2021 4.232 4.438 4.163 4.418 3,946,246 +0.22(+5.13%)
Mar 25, 2021 4.124 4.242 4.075 4.203 2,505,793 +0.08(+1.90%)
Mar 24, 2021 4.261 4.329 4.124 4.124 3,382,184 -0.09(-2.09%)
Mar 23, 2021 4.281 4.330 4.193 4.212 2,372,672 -0.12(-2.72%)
Mar 22, 2021 4.369 4.389 4.242 4.330 2,950,137 -0.06(-1.34%)
Mar 19, 2021 4.496 4.496 4.349 4.389 6,267,364 -0.12(-2.61%)
Mar 18, 2021 4.516 4.702 4.457 4.506 3,295,541 +0.03(+0.66%)
Mar 17, 2021 4.281 4.477 4.261 4.477 4,028,373 +0.16(+3.63%)
Mar 16, 2021 4.408 4.418 4.281 4.320 1,874,870 -0.07(-1.56%)
Mar 15, 2021 4.438 4.447 4.340 4.389 2,005,933 -0.08(-1.75%)
Mar 12, 2021 4.516 4.555 4.408 4.467 1,564,036 -0.01(-0.22%)
Mar 11, 2021 4.399 4.526 4.301 4.477 3,512,870 +0.10(+2.23%)
Mar 10, 2021 4.477 4.526 4.369 4.379 3,152,579 -0.07(-1.54%)
Mar 09, 2021 4.457 4.575 4.399 4.447 2,062,455 -0.02(-0.44%)
Mar 08, 2021 4.291 4.516 4.252 4.467 3,713,486 +0.22(+5.06%)
Mar 05, 2021 4.281 4.320 4.017 4.252 3,963,596 +0.03(+0.69%)
Mar 04, 2021 4.252 4.281 4.008 4.223 8,330,740 -0.04(-0.92%)
Mar 03, 2021 4.301 4.404 4.223 4.262 2,809,439 -0.01(-0.23%)
Mar 02, 2021 4.360 4.457 4.262 4.272 4,190,708 -0.09(-2.02%)
Mar 01, 2021 4.447 4.467 4.291 4.360 4,068,607 -0.02(-0.45%)
Feb 26, 2021 4.144 4.438 4.105 4.379 4,371,690 +0.01(+0.34%)
Feb 25, 2021 4.516 4.565 4.360 4.364 5,279,815 -0.20(-4.39%)
Feb 24, 2021 4.594 4.838 4.311 4.565 6,426,065 -0.23(-4.89%)
Feb 23, 2021 4.711 4.917 4.672 4.799 4,371,256 +0.02(+0.41%)
Feb 22, 2021 4.731 4.858 4.702 4.780 3,340,705 +0.08(+1.66%)
Feb 19, 2021 4.565 4.741 4.565 4.702 3,798,476 +0.14(+3.00%)
Feb 18, 2021 4.545 4.638 4.447 4.565 3,451,902 -0.02(-0.43%)
Feb 17, 2021 4.584 4.765 4.462 4.584 3,282,093 +0.00(+0.00%)
Feb 16, 2021 4.604 4.614 4.457 4.584 4,766,782 +0.02(+0.43%)
Feb 12, 2021 4.311 4.575 4.291 4.565 3,043,978 +0.23(+5.42%)
Feb 11, 2021 4.223 4.350 4.066 4.330 3,239,569 +0.16(+3.75%)
Feb 10, 2021 3.998 4.213 3.988 4.174 4,334,813 +0.21(+5.17%)
Feb 09, 2021 3.939 3.988 3.861 3.969 2,244,510 +0.01(+0.25%)
Feb 08, 2021 3.988 3.988 3.910 3.959 1,372,896 +0.01(+0.37%)
Feb 05, 2021 4.056 4.076 3.832 3.944 1,717,289 -0.06(-1.59%)
Feb 04, 2021 3.920 4.045 3.861 4.008 3,082,668 +0.05(+1.23%)
Feb 03, 2021 3.695 3.993 3.607 3.959 10,648,741 +0.26(+7.14%)
Feb 02, 2021 3.538 3.705 3.538 3.695 1,910,826 +0.19(+5.29%)
Feb 01, 2021 3.490 3.548 3.450 3.509 2,960,132 +0.04(+1.13%)
Jan 29, 2021 3.568 3.578 3.441 3.470 3,217,078 -0.11(-3.01%)
Jan 28, 2021 3.695 3.705 3.548 3.578 3,160,485 -0.06(-1.61%)
Jan 27, 2021 3.734 3.753 3.607 3.636 2,841,318 -0.18(-4.62%)
Jan 26, 2021 3.773 3.832 3.773 3.812 1,437,103 +0.04(+1.04%)
Jan 25, 2021 3.734 3.802 3.666 3.773 1,637,159 +0.00(+0.00%)
Jan 22, 2021 3.744 3.783 3.597 3.773 2,024,408 +0.03(+0.78%)
Jan 21, 2021 3.802 3.802 3.680 3.744 1,419,110 -0.05(-1.29%)
Jan 20, 2021 3.783 3.827 3.695 3.793 1,431,530 +0.00(+0.00%)
Jan 19, 2021 3.763 3.812 3.695 3.793 1,907,691 +0.08(+2.11%)
Jan 15, 2021 3.724 3.744 3.636 3.714 3,118,661 -0.06(-1.55%)
Jan 14, 2021 3.802 3.871 3.744 3.773 3,495,287 -0.07(-1.78%)
Jan 13, 2021 3.900 3.900 3.773 3.841 2,158,832 -0.08(-2.00%)
Jan 12, 2021 3.861 4.008 3.861 3.920 1,745,360 +0.06(+1.52%)
Jan 11, 2021 3.851 3.890 3.768 3.861 3,546,075 -0.02(-0.50%)
Jan 08, 2021 3.998 4.013 3.812 3.881 2,616,344 -0.13(-3.17%)
Jan 07, 2021 4.027 4.076 3.973 4.008 3,044,720 -0.02(-0.49%)
Jan 06, 2021 3.890 4.135 3.890 4.027 4,092,613 +0.21(+5.37%)
Jan 05, 2021 3.744 3.881 3.727 3.822 1,768,265 +0.07(+1.82%)
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.