Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.300 4.500 4.110 4.170 127,100 -0.19(-4.36%)
Jan 28, 2021 4.560 4.730 4.200 4.360 95,100 -0.04(-0.91%)
Jan 27, 2021 4.490 4.860 4.240 4.400 141,814 -0.31(-6.58%)
Jan 26, 2021 4.150 4.950 4.090 4.710 473,884 +0.73(+18.34%)
Jan 25, 2021 4.640 4.800 3.930 3.980 373,632 -0.43(-9.75%)
Jan 22, 2021 3.960 4.480 3.900 4.410 414,400 +0.41(+10.25%)
Jan 21, 2021 3.960 4.070 3.800 4.000 64,454 +0.05(+1.27%)
Jan 20, 2021 4.040 4.150 3.850 3.950 120,414 +0.02(+0.51%)
Jan 19, 2021 3.930 4.067 3.830 3.930 127,198 +0.03(+0.77%)
Jan 15, 2021 3.780 3.900 3.620 3.900 69,200 +0.12(+3.17%)
Jan 14, 2021 3.510 3.890 3.510 3.780 163,209 +0.17(+4.71%)
Jan 13, 2021 3.630 3.650 3.519 3.610 10,426 +0.01(+0.28%)
Jan 12, 2021 3.520 3.710 3.518 3.600 43,106 +0.03(+0.84%)
Jan 11, 2021 3.670 3.670 3.370 3.570 55,859 -0.10(-2.72%)
Jan 08, 2021 3.650 3.740 3.635 3.670 24,100 +0.04(+1.10%)
Jan 07, 2021 3.580 3.700 3.540 3.630 19,226 +0.09(+2.54%)
Jan 06, 2021 3.690 3.700 3.530 3.540 33,400 -0.18(-4.84%)
Jan 05, 2021 3.610 3.790 3.600 3.720 68,239 +0.09(+2.48%)
Jan 04, 2021 3.390 3.680 3.320 3.630 78,556 +0.23(+6.76%)
Dec 31, 2020 3.400 3.400 3.400 86,898 +0.02(+0.59%)
Dec 30, 2020 3.450 3.585 3.230 3.380 86,898 -0.05(-1.46%)
Dec 29, 2020 3.620 3.640 3.350 3.430 74,875 -0.15(-4.19%)
Dec 28, 2020 3.590 3.690 3.500 3.580 91,719 -0.01(-0.28%)
Dec 24, 2020 3.540 3.650 3.500 3.590 16,100 +0.05(+1.41%)
Dec 23, 2020 3.400 3.650 3.315 3.540 65,431 +0.07(+2.02%)
Dec 22, 2020 3.550 3.600 3.460 3.470 67,551 -0.13(-3.61%)
Dec 21, 2020 3.490 3.680 3.330 3.600 104,100 +0.10(+2.86%)
Dec 18, 2020 3.680 3.690 3.440 3.500 154,000 -0.10(-2.78%)
Dec 17, 2020 3.880 3.880 3.570 3.600 323,998 -0.37(-9.32%)
Dec 16, 2020 3.740 4.290 3.740 3.970 983,838 +0.11(+2.85%)
Dec 15, 2020 3.830 4.040 3.740 3.860 1,507,585 -0.07(-1.78%)
Dec 14, 2020 4.000 4.160 3.870 3.930 38,602 -0.11(-2.72%)
Dec 11, 2020 3.870 4.141 3.860 4.040 86,700 +0.26(+6.88%)
Dec 10, 2020 3.680 3.930 3.620 3.780 84,967 +0.16(+4.42%)
Dec 09, 2020 3.970 3.970 3.570 3.620 116,993 -0.33(-8.35%)
Dec 08, 2020 3.960 4.200 3.880 3.950 242,534 +0.01(+0.25%)
Dec 07, 2020 3.820 3.970 3.820 3.940 65,871 +0.20(+5.35%)
Dec 04, 2020 3.910 4.190 3.740 3.740 92,100 -0.24(-6.03%)
Dec 03, 2020 3.620 4.220 3.600 3.980 96,203 +0.29(+7.86%)
Dec 02, 2020 4.350 4.350 3.620 3.690 132,910 -0.71(-16.14%)
Dec 01, 2020 4.380 4.570 3.850 4.400 524,965 -0.41(-8.52%)
Nov 30, 2020 3.100 5.150 3.100 4.810 1,200,379 +2.03(+73.02%)
Nov 27, 2020 2.710 2.780 2.710 2.780 6,600 -0.01(-0.36%)
Nov 25, 2020 2.750 2.810 2.590 2.790 15,800 -0.02(-0.71%)
Nov 24, 2020 2.625 2.810 2.625 2.810 17,162 +0.16(+6.04%)
Nov 23, 2020 2.660 2.660 2.581 2.650 13,035 +0.10(+3.92%)
Nov 20, 2020 2.670 2.670 2.550 2.550 6,400 -0.13(-4.85%)
Nov 19, 2020 2.720 2.720 2.520 2.680 95,974 -0.02(-0.74%)
Nov 18, 2020 2.520 2.700 2.520 2.700 213,158 +0.28(+11.57%)
Nov 17, 2020 2.270 2.530 2.260 2.420 67,685 +0.12(+5.22%)
Nov 16, 2020 2.250 2.325 2.190 2.300 38,160 +0.15(+6.98%)
Nov 13, 2020 2.260 2.300 2.090 2.150 46,500 -0.14(-6.11%)
Nov 12, 2020 2.140 2.320 2.140 2.290 81,465 +0.15(+7.01%)
Nov 11, 2020 2.100 2.140 2.064 2.140 79,673 +0.02(+0.94%)
Nov 10, 2020 2.060 2.180 1.971 2.120 57,214 +0.04(+1.92%)
Nov 09, 2020 2.090 2.150 2.000 2.080 76,989 +0.03(+1.46%)
Nov 06, 2020 1.900 2.080 1.870 2.050 232,200 +0.20(+10.81%)
Nov 05, 2020 1.800 1.870 1.790 1.850 31,125 +0.05(+2.78%)
Nov 04, 2020 1.800 1.800 1.775 1.800 3,245 +0.02(+1.12%)
Nov 03, 2020 1.820 1.830 1.760 1.780 10,022 -0.05(-2.73%)
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.