Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.230 3.280 3.180 3.280 123,802 +0.07(+2.24%)
Aug 30, 2021 3.260 3.260 3.180 3.208 110,581 -0.02(-0.67%)
Aug 27, 2021 3.120 3.260 3.120 3.230 61,860 +0.07(+2.22%)
Aug 26, 2021 3.110 3.170 3.110 3.160 72,679 +0.02(+0.64%)
Aug 25, 2021 3.200 3.200 3.140 3.140 39,605 -0.05(-1.57%)
Aug 24, 2021 3.130 3.215 3.130 3.190 106,543 +0.05(+1.59%)
Aug 23, 2021 3.210 3.240 3.130 3.140 115,429 -0.04(-1.41%)
Aug 20, 2021 3.330 3.330 3.140 3.185 99,781 -0.15(-4.35%)
Aug 19, 2021 3.170 3.330 3.160 3.330 71,727 +0.08(+2.46%)
Aug 18, 2021 3.200 3.270 3.150 3.250 96,931 +0.03(+0.87%)
Aug 17, 2021 3.250 3.290 3.200 3.222 54,520 -0.03(-0.86%)
Aug 16, 2021 3.380 3.379 3.200 3.250 65,426 -0.06(-1.81%)
Aug 13, 2021 3.320 3.340 3.260 3.310 48,217 +0.01(+0.30%)
Aug 12, 2021 3.370 3.370 3.230 3.300 77,949 -0.04(-1.20%)
Aug 11, 2021 3.360 3.370 3.290 3.340 64,303 +0.00(+0.00%)
Aug 10, 2021 3.260 3.350 3.250 3.340 116,223 +0.05(+1.52%)
Aug 09, 2021 3.290 3.310 3.220 3.290 59,130 -0.05(-1.50%)
Aug 06, 2021 3.230 3.340 3.170 3.340 115,144 +0.10(+3.09%)
Aug 05, 2021 3.340 3.340 3.200 3.240 143,772 -0.11(-3.28%)
Aug 04, 2021 3.430 3.469 3.280 3.350 232,290 -0.03(-0.89%)
Aug 03, 2021 3.340 3.410 3.290 3.380 136,754 +0.02(+0.60%)
Aug 02, 2021 3.430 3.470 3.270 3.360 185,006 -0.07(-2.04%)
Jul 30, 2021 3.580 3.580 3.420 3.430 68,372 -0.14(-3.92%)
Jul 29, 2021 3.550 3.650 3.500 3.570 92,471 -0.01(-0.25%)
Jul 28, 2021 3.685 3.690 3.500 3.579 121,255 -0.08(-2.08%)
Jul 27, 2021 3.690 3.700 3.590 3.655 51,426 -0.03(-0.68%)
Jul 26, 2021 3.580 3.700 3.580 3.680 101,656 +0.08(+2.22%)
Jul 23, 2021 3.630 3.630 3.540 3.600 71,255 -0.04(-1.10%)
Jul 22, 2021 3.430 3.670 3.330 3.640 161,403 +0.27(+8.01%)
Jul 21, 2021 3.370 3.420 3.274 3.370 113,554 +0.01(+0.30%)
Jul 20, 2021 3.160 3.360 3.160 3.360 74,491 +0.20(+6.33%)
Jul 19, 2021 3.010 3.190 3.000 3.160 332,409 -0.15(-4.53%)
Jul 16, 2021 3.400 3.500 3.310 3.310 76,058 -0.09(-2.65%)
Jul 15, 2021 3.480 3.530 3.300 3.400 170,780 -0.05(-1.45%)
Jul 14, 2021 3.560 3.640 3.450 3.450 315,362 -0.16(-4.43%)
Jul 13, 2021 3.590 3.620 3.545 3.610 30,974 +0.02(+0.56%)
Jul 12, 2021 3.510 3.610 3.510 3.590 57,777 +0.04(+1.13%)
Jul 09, 2021 3.560 3.650 3.500 3.550 149,919 +0.04(+1.14%)
Jul 08, 2021 3.410 3.620 3.400 3.510 91,112 +0.00(+0.00%)
Jul 07, 2021 3.520 3.534 3.430 3.510 208,508 -0.05(-1.40%)
Jul 06, 2021 3.680 3.700 3.490 3.560 173,765 -0.14(-3.78%)
Jul 02, 2021 3.760 3.760 3.655 3.700 48,474 -0.08(-2.12%)
Jul 01, 2021 3.720 3.780 3.690 3.780 45,555 +0.00(+0.00%)
Jun 30, 2021 3.780 3.840 3.670 3.780 49,461 -0.02(-0.53%)
Jun 29, 2021 3.890 3.890 3.760 3.800 83,442 -0.01(-0.26%)
Jun 28, 2021 3.530 3.850 3.530 3.810 285,381 +0.29(+8.24%)
Jun 25, 2021 3.630 3.640 3.520 3.520 73,278 -0.08(-2.22%)
Jun 24, 2021 3.540 3.650 3.506 3.600 116,019 +0.07(+1.98%)
Jun 23, 2021 3.530 3.570 3.510 3.530 54,558 -0.01(-0.28%)
Jun 22, 2021 3.530 3.590 3.470 3.540 86,813 -0.02(-0.56%)
Jun 21, 2021 3.520 3.630 3.450 3.560 82,136 +0.04(+1.14%)
Jun 18, 2021 3.570 3.600 3.450 3.520 321,530 -0.14(-3.83%)
Jun 17, 2021 3.750 3.770 3.552 3.660 268,594 -0.13(-3.43%)
Jun 16, 2021 3.820 3.880 3.700 3.790 219,885 -0.07(-1.81%)
Jun 15, 2021 3.840 3.878 3.790 3.860 90,492 +0.02(+0.52%)
Jun 14, 2021 3.920 3.991 3.820 3.840 136,249 -0.12(-3.03%)
Jun 11, 2021 4.000 4.000 3.850 3.960 158,022 -0.02(-0.50%)
Jun 10, 2021 3.980 3.994 3.880 3.980 133,628 -0.02(-0.50%)
Jun 09, 2021 3.950 4.040 3.910 4.000 75,921 +0.06(+1.52%)
Jun 08, 2021 4.130 4.149 3.880 3.940 310,499 -0.17(-4.14%)
Jun 07, 2021 4.210 4.210 4.080 4.110 105,197 -0.04(-0.96%)
Jun 04, 2021 4.200 4.200 4.100 4.150 163,283 +0.02(+0.48%)
Jun 03, 2021 4.050 4.150 4.030 4.130 187,410 +0.05(+1.23%)
Jun 02, 2021 4.090 4.128 4.030 4.080 138,337 -0.04(-0.97%)
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.