Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.619 4.737 4.610 4.728 9,886,770 +0.06(+1.35%)
May 27, 2021 4.637 4.691 4.601 4.664 13,414,866 +0.02(+0.39%)
May 26, 2021 4.709 4.709 4.610 4.646 9,801,775 -0.01(-0.19%)
May 25, 2021 4.709 4.718 4.619 4.655 16,761,561 -0.07(-1.53%)
May 24, 2021 4.691 4.746 4.655 4.728 6,553,582 +0.03(+0.58%)
May 21, 2021 4.737 4.737 4.610 4.700 14,769,050 +0.02(+0.39%)
May 20, 2021 4.728 4.764 4.664 4.682 10,771,667 -0.01(-0.19%)
May 19, 2021 4.746 4.854 4.646 4.691 16,738,928 -0.12(-2.44%)
May 18, 2021 4.836 4.863 4.736 4.809 14,088,926 -0.04(-0.74%)
May 17, 2021 4.646 4.899 4.637 4.845 17,028,842 +0.23(+4.88%)
May 14, 2021 4.556 4.628 4.529 4.619 9,493,918 +0.14(+3.02%)
May 13, 2021 4.502 4.552 4.457 4.484 8,706,820 -0.04(-0.80%)
May 12, 2021 4.610 4.628 4.484 4.520 14,078,192 -0.08(-1.76%)
May 11, 2021 4.457 4.619 4.439 4.601 11,731,516 +0.04(+0.79%)
May 10, 2021 4.646 4.700 4.547 4.565 16,125,199 -0.02(-0.39%)
May 07, 2021 4.592 4.628 4.539 4.583 13,092,922 +0.06(+1.40%)
May 06, 2021 4.367 4.583 4.358 4.520 16,774,434 +0.20(+4.59%)
May 05, 2021 4.303 4.322 4.249 4.322 6,054,221 +0.04(+0.84%)
May 04, 2021 4.331 4.448 4.249 4.285 12,192,101 -0.07(-1.66%)
May 03, 2021 4.213 4.376 4.204 4.358 9,678,436 +0.22(+5.23%)
Apr 30, 2021 4.168 4.195 4.132 4.141 7,210,170 -0.04(-0.86%)
Apr 29, 2021 4.267 4.285 4.114 4.177 9,241,131 -0.13(-2.93%)
Apr 28, 2021 4.258 4.331 4.168 4.303 9,538,183 +0.05(+1.06%)
Apr 27, 2021 4.349 4.376 4.249 4.258 7,525,392 -0.08(-1.87%)
Apr 26, 2021 4.294 4.349 4.236 4.340 8,799,207 +0.04(+0.84%)
Apr 23, 2021 4.376 4.421 4.285 4.303 10,700,646 -0.06(-1.45%)
Apr 22, 2021 4.421 4.448 4.331 4.367 13,631,906 -0.10(-2.22%)
Apr 21, 2021 4.331 4.475 4.322 4.466 14,165,845 +0.14(+3.34%)
Apr 20, 2021 4.249 4.331 4.240 4.322 7,917,374 +0.05(+1.05%)
Apr 19, 2021 4.285 4.312 4.240 4.276 7,267,024 -0.03(-0.63%)
Apr 16, 2021 4.340 4.367 4.249 4.303 8,853,712 +0.05(+1.06%)
Apr 15, 2021 4.150 4.322 4.150 4.258 10,851,446 +0.19(+4.66%)
Apr 14, 2021 4.159 4.168 4.069 4.069 10,903,804 -0.11(-2.59%)
Apr 13, 2021 4.132 4.213 4.114 4.177 7,539,766 +0.10(+2.43%)
Apr 12, 2021 4.186 4.186 4.069 4.078 8,092,430 -0.13(-3.00%)
Apr 09, 2021 4.150 4.231 4.132 4.204 7,256,833 -0.02(-0.43%)
Apr 08, 2021 4.159 4.267 4.150 4.222 12,282,320 +0.16(+4.00%)
Apr 07, 2021 4.141 4.168 4.060 4.060 11,032,162 -0.09(-2.17%)
Apr 06, 2021 4.033 4.195 4.015 4.150 13,113,268 +0.14(+3.37%)
Apr 05, 2021 4.060 4.096 3.961 4.015 12,962,149 -0.05(-1.11%)
Apr 01, 2021 3.979 4.069 3.961 4.060 11,393,620 +0.14(+3.69%)
Mar 31, 2021 3.861 3.979 3.834 3.916 9,856,492 +0.09(+2.36%)
Mar 30, 2021 3.888 3.916 3.798 3.825 14,214,189 -0.15(-3.65%)
Mar 29, 2021 3.953 3.970 3.846 3.970 11,555,613 -0.02(-0.45%)
Mar 26, 2021 3.935 4.006 3.926 3.988 9,477,421 +0.05(+1.36%)
Mar 25, 2021 3.935 3.997 3.872 3.935 11,427,683 -0.04(-1.12%)
Mar 24, 2021 3.997 4.059 3.953 3.979 11,991,624 +0.01(+0.22%)
Mar 23, 2021 4.033 4.050 3.926 3.970 14,328,147 -0.10(-2.41%)
Mar 22, 2021 4.050 4.131 4.033 4.068 10,745,489 +0.00(+0.00%)
Mar 19, 2021 4.042 4.113 3.988 4.068 18,445,972 +0.04(+1.11%)
Mar 18, 2021 4.077 4.131 4.006 4.024 13,767,230 -0.12(-3.00%)
Mar 17, 2021 3.979 4.211 3.944 4.148 19,410,976 +0.14(+3.56%)
Mar 16, 2021 4.077 4.077 3.979 4.006 10,594,215 -0.04(-0.88%)
Mar 15, 2021 4.015 4.077 3.979 4.042 10,120,370 +0.06(+1.57%)
Mar 12, 2021 3.908 4.024 3.872 3.979 9,598,066 -0.01(-0.22%)
Mar 11, 2021 3.970 4.015 3.899 3.988 13,903,358 +0.06(+1.59%)
Mar 10, 2021 3.988 4.015 3.890 3.926 14,221,914 -0.04(-0.90%)
Mar 09, 2021 3.935 4.006 3.864 3.961 22,254,928 +0.16(+4.22%)
Mar 08, 2021 3.801 3.864 3.757 3.801 12,733,914 -0.03(-0.70%)
Mar 05, 2021 3.819 3.890 3.685 3.828 14,998,923 +0.03(+0.70%)
Mar 04, 2021 3.730 3.872 3.677 3.801 21,545,770 +0.05(+1.43%)
Mar 03, 2021 3.668 3.766 3.605 3.748 18,775,746 -0.03(-0.71%)
Mar 02, 2021 3.623 3.828 3.614 3.774 19,094,314 +0.17(+4.69%)
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.