Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.806 3.861 3.722 3.722 39,851,296 -0.04(-0.99%)
Nov 29, 2021 3.741 3.787 3.685 3.759 19,163,362 -0.03(-0.74%)
Nov 26, 2021 3.862 3.862 3.685 3.787 13,906,373 -0.04(-0.97%)
Nov 24, 2021 3.796 3.838 3.750 3.824 18,550,620 +0.00(+0.00%)
Nov 23, 2021 3.852 3.955 3.781 3.824 19,009,056 -0.14(-3.52%)
Nov 22, 2021 3.936 4.001 3.843 3.964 19,271,636 -0.06(-1.39%)
Nov 19, 2021 4.131 4.150 4.001 4.020 13,801,609 -0.13(-3.14%)
Nov 18, 2021 4.243 4.262 4.141 4.150 13,988,739 -0.07(-1.76%)
Nov 17, 2021 4.234 4.299 4.197 4.224 15,097,995 +0.04(+0.89%)
Nov 16, 2021 4.280 4.308 4.159 4.187 19,016,854 -0.06(-1.32%)
Nov 15, 2021 4.141 4.271 4.117 4.243 14,469,940 +0.07(+1.79%)
Nov 12, 2021 4.131 4.201 4.094 4.169 17,118,054 -0.01(-0.22%)
Nov 11, 2021 4.141 4.197 4.113 4.178 19,571,776 +0.01(+0.22%)
Nov 10, 2021 4.076 4.169 25,185,716 +0.20(+4.92%)
Nov 09, 2021 3.917 3.982 3.871 3.973 15,926,426 +0.07(+1.67%)
Nov 08, 2021 3.927 3.936 3.862 3.908 18,385,864 +0.04(+0.96%)
Nov 05, 2021 3.796 3.871 3.731 3.871 14,934,128 +0.13(+3.48%)
Nov 04, 2021 3.815 3.889 3.722 3.741 13,464,830 -0.02(-0.50%)
Nov 03, 2021 3.638 3.759 3.620 3.759 18,943,140 +0.07(+2.02%)
Nov 02, 2021 3.703 3.703 3.629 3.685 12,685,297 +0.00(+0.00%)
Nov 01, 2021 3.713 3.737 3.681 3.685 13,184,292 +0.01(+0.25%)
Oct 29, 2021 3.862 3.889 3.666 3.675 23,796,026 -0.27(-6.84%)
Oct 28, 2021 4.038 4.057 3.936 3.945 16,853,852 -0.09(-2.30%)
Oct 27, 2021 4.038 4.066 3.996 4.038 12,513,162 -0.03(-0.69%)
Oct 26, 2021 4.048 4.076 4.066 8,203,387 +0.00(+0.00%)
Oct 25, 2021 4.057 4.122 4.038 4.066 10,540,293 +0.06(+1.39%)
Oct 22, 2021 4.048 4.131 3.992 4.010 13,438,936 +0.06(+1.41%)
Oct 21, 2021 3.992 4.010 3.917 3.955 8,101,146 -0.07(-1.62%)
Oct 20, 2021 4.020 4.080 3.973 4.020 9,433,739 +0.03(+0.70%)
Oct 19, 2021 4.094 4.094 3.955 3.992 10,446,982 +0.00(+0.00%)
Oct 18, 2021 4.029 4.057 3.987 3.992 7,694,394 -0.07(-1.61%)
Oct 15, 2021 3.992 4.094 3.922 4.057 13,225,121 -0.02(-0.46%)
Oct 14, 2021 4.085 4.113 4.038 4.076 9,795,219 +0.05(+1.15%)
Oct 13, 2021 3.908 4.048 3.899 4.029 14,996,539 +0.16(+4.09%)
Oct 12, 2021 3.824 3.899 3.778 3.871 12,534,757 +0.08(+2.21%)
Oct 11, 2021 3.806 3.843 3.755 3.787 6,947,301 -0.03(-0.73%)
Oct 08, 2021 3.880 3.908 3.796 3.815 12,655,595 +0.04(+0.99%)
Oct 07, 2021 3.768 3.849 3.741 3.778 11,727,671 -0.01(-0.25%)
Oct 06, 2021 3.648 3.792 3.638 3.787 15,582,624 +0.11(+3.04%)
Oct 05, 2021 3.648 3.685 3.564 3.675 11,279,740 -0.01(-0.25%)
Oct 04, 2021 3.610 3.713 3.610 3.685 12,073,161 +0.07(+1.80%)
Oct 01, 2021 3.703 3.722 3.592 3.620 10,623,382 -0.07(-1.77%)
Sep 30, 2021 3.620 3.731 3.592 3.685 14,610,387 +0.10(+2.86%)
Sep 29, 2021 3.741 3.741 3.554 3.582 21,727,176 -0.13(-3.55%)
Sep 28, 2021 3.605 3.723 3.540 3.714 24,099,234 +0.09(+2.53%)
Sep 27, 2021 3.650 3.723 3.614 3.623 11,354,624 +0.00(+0.00%)
Sep 24, 2021 3.650 3.678 3.605 3.623 10,843,196 -0.04(-1.00%)
Sep 23, 2021 3.723 3.723 3.650 3.659 12,593,399 -0.07(-1.96%)
Sep 22, 2021 3.760 3.842 3.723 3.733 14,465,795 +0.00(+0.00%)
Sep 21, 2021 3.769 3.824 3.723 3.733 13,251,044 +0.00(+0.00%)
Sep 20, 2021 3.678 3.733 3.605 3.733 16,861,642 +0.03(+0.74%)
Sep 17, 2021 3.723 3.742 3.678 3.705 21,242,658 -0.04(-0.98%)
Sep 16, 2021 3.797 3.801 3.653 3.742 21,073,238 -0.14(-3.54%)
Sep 15, 2021 3.879 3.948 3.852 3.879 11,446,210 -0.02(-0.47%)
Sep 14, 2021 3.861 3.943 3.815 3.897 17,064,354 +0.06(+1.67%)
Sep 13, 2021 3.778 3.913 3.751 3.833 17,559,140 +0.05(+1.45%)
Sep 10, 2021 3.870 3.876 3.760 3.778 13,426,049 -0.08(-2.13%)
Sep 09, 2021 3.980 3.980 3.833 3.861 15,539,283 -0.09(-2.31%)
Sep 08, 2021 3.943 3.980 3.872 3.952 15,935,919 +0.04(+0.93%)
Sep 07, 2021 3.970 4.085 3.906 3.916 16,568,430 -0.12(-2.95%)
Sep 03, 2021 3.943 4.071 3.943 4.035 19,532,842 +0.13(+3.28%)
Sep 02, 2021 3.943 3.943 3.842 3.906 18,614,028 -0.04(-0.93%)
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.