Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.000 4.080 3.700 3.740 900,700 -0.36(-8.78%)
Apr 29, 2021 3.950 4.130 3.900 4.100 1,055,010 +0.21(+5.40%)
Apr 28, 2021 3.850 4.020 3.840 3.890 575,639 +0.05(+1.30%)
Apr 27, 2021 3.770 3.920 3.750 3.840 471,229 +0.00(+0.00%)
Apr 26, 2021 3.680 3.890 3.680 3.840 332,041 +0.12(+3.23%)
Apr 23, 2021 3.600 3.720 3.580 3.720 391,100 +0.12(+3.33%)
Apr 22, 2021 3.510 3.680 3.460 3.600 561,870 +0.10(+2.86%)
Apr 21, 2021 3.500 3.580 3.450 3.500 657,216 -0.06(-1.69%)
Apr 20, 2021 3.730 3.730 3.370 3.560 945,151 -0.17(-4.56%)
Apr 19, 2021 3.580 3.830 3.560 3.730 923,946 +0.13(+3.61%)
Apr 16, 2021 3.650 3.688 3.590 3.600 580,800 +0.02(+0.56%)
Apr 15, 2021 3.730 3.730 3.450 3.580 823,875 -0.11(-2.98%)
Apr 14, 2021 3.690 3.820 3.660 3.690 658,655 +0.06(+1.65%)
Apr 13, 2021 3.560 3.720 3.510 3.630 433,204 +0.07(+1.97%)
Apr 12, 2021 3.670 3.736 3.530 3.560 417,682 -0.10(-2.73%)
Apr 09, 2021 3.770 3.790 3.590 3.660 448,100 -0.11(-2.92%)
Apr 08, 2021 3.670 3.780 3.550 3.770 453,637 +0.06(+1.62%)
Apr 07, 2021 3.900 3.900 3.675 3.710 443,016 -0.15(-3.89%)
Apr 06, 2021 3.810 3.930 3.800 3.860 401,918 +0.14(+3.76%)
Apr 05, 2021 4.150 4.160 3.690 3.720 952,900 -0.38(-9.27%)
Apr 01, 2021 3.950 4.130 3.950 4.100 663,800 +0.20(+5.13%)
Mar 31, 2021 3.870 3.980 3.840 3.900 608,460 +0.01(+0.26%)
Mar 30, 2021 3.860 3.900 3.720 3.890 756,741 +0.05(+1.30%)
Mar 29, 2021 4.310 4.340 3.830 3.840 1,273,245 -0.47(-10.90%)
Mar 26, 2021 4.250 4.320 4.130 4.310 604,000 +0.10(+2.38%)
Mar 25, 2021 4.150 4.240 3.940 4.210 914,684 +0.00(+0.00%)
Mar 24, 2021 4.290 4.500 4.200 4.210 715,507 -0.03(-0.71%)
Mar 23, 2021 4.250 4.410 4.050 4.240 1,230,912 -0.07(-1.62%)
Mar 22, 2021 4.610 4.620 4.280 4.310 846,758 -0.33(-7.11%)
Mar 19, 2021 4.210 4.730 4.010 4.640 2,341,100 +0.49(+11.81%)
Mar 18, 2021 4.480 4.530 3.860 4.150 1,389,190 -0.43(-9.39%)
Mar 17, 2021 4.300 4.620 4.150 4.580 1,462,119 +0.28(+6.51%)
Mar 16, 2021 4.460 4.475 4.250 4.300 856,985 -0.24(-5.29%)
Mar 15, 2021 4.770 4.800 4.440 4.540 1,026,675 -0.22(-4.62%)
Mar 12, 2021 4.720 4.890 4.650 4.760 673,200 -0.04(-0.83%)
Mar 11, 2021 4.910 5.010 4.630 4.800 1,115,921 -0.09(-1.84%)
Mar 10, 2021 3.970 4.970 3.750 4.890 2,854,392 +0.00(+0.00%)
Mar 09, 2021 4.980 5.020 4.790 4.890 1,047,378 -0.08(-1.61%)
Mar 08, 2021 5.450 5.450 4.710 4.970 1,742,985 -0.27(-5.15%)
Mar 05, 2021 5.410 5.560 4.820 5.240 2,159,600 +0.09(+1.75%)
Mar 04, 2021 5.010 5.310 4.900 5.150 1,790,337 +0.22(+4.46%)
Mar 03, 2021 4.830 5.230 4.830 4.930 1,061,570 +0.13(+2.71%)
Mar 02, 2021 5.070 5.170 4.800 4.800 980,295 -0.26(-5.14%)
Mar 01, 2021 4.940 5.170 4.850 5.060 659,556 +0.19(+3.90%)
Feb 26, 2021 4.930 5.080 4.710 4.870 836,900 -0.09(-1.81%)
Feb 25, 2021 5.180 5.330 4.940 4.960 836,876 -0.23(-4.43%)
Feb 24, 2021 4.810 5.310 4.800 5.190 1,595,379 +0.45(+9.49%)
Feb 23, 2021 4.760 4.987 4.420 4.740 1,359,054 -0.09(-1.86%)
Feb 22, 2021 5.000 5.420 4.830 4.830 2,287,363 -0.12(-2.42%)
Feb 19, 2021 4.950 5.070 4.670 4.950 965,700 -0.06(-1.20%)
Feb 18, 2021 4.720 5.140 4.700 5.010 1,143,393 -0.14(-2.72%)
Feb 17, 2021 5.000 5.160 4.800 5.150 1,591,350 +0.08(+1.58%)
Feb 16, 2021 5.190 5.400 4.870 5.070 3,267,245 +0.55(+12.17%)
Feb 12, 2021 3.960 4.770 3.750 4.520 1,927,800 +0.56(+14.14%)
Feb 11, 2021 4.160 4.230 3.700 3.960 1,886,784 -0.10(-2.46%)
Feb 10, 2021 3.940 4.450 3.800 4.060 4,323,283 +0.49(+13.73%)
Feb 09, 2021 3.390 3.630 3.210 3.570 1,820,196 +0.20(+5.93%)
Feb 08, 2021 3.140 3.430 3.130 3.370 1,272,608 +0.30(+9.77%)
Feb 05, 2021 2.950 3.100 2.890 3.070 778,100 +0.14(+4.78%)
Feb 04, 2021 2.850 2.950 2.780 2.930 760,658 +0.10(+3.53%)
Feb 03, 2021 2.650 2.910 2.640 2.830 710,892 +0.19(+7.20%)
Feb 02, 2021 2.580 2.650 2.555 2.640 878,995 +0.13(+5.18%)
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.