Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.712 4.712 4.433 4.440 64,400 -0.32(-6.72%)
Feb 25, 2021 5.120 5.120 4.734 4.760 68,051 -0.34(-6.67%)
Feb 24, 2021 4.900 5.163 4.850 5.100 45,587 +0.19(+3.87%)
Feb 23, 2021 4.950 5.150 4.801 4.910 38,193 -0.18(-3.53%)
Feb 22, 2021 4.660 5.120 4.660 5.090 103,859 +0.43(+9.22%)
Feb 19, 2021 4.610 4.670 4.580 4.660 57,600 +0.10(+2.19%)
Feb 18, 2021 4.560 4.650 4.538 4.560 25,253 -0.01(-0.22%)
Feb 17, 2021 4.606 4.615 4.513 4.570 61,767 -0.13(-2.76%)
Feb 16, 2021 4.848 4.910 4.699 4.699 53,814 -0.16(-3.30%)
Feb 12, 2021 4.748 4.940 4.748 4.860 11,900 +0.06(+1.25%)
Feb 11, 2021 5.190 5.190 4.780 4.800 36,384 -0.10(-2.04%)
Feb 10, 2021 4.950 4.970 4.900 4.900 44,852 -0.06(-1.20%)
Feb 09, 2021 5.000 5.000 4.890 4.960 66,826 -0.03(-0.61%)
Feb 08, 2021 4.990 5.050 4.954 4.990 82,734 +0.03(+0.60%)
Feb 05, 2021 4.950 4.990 4.870 4.960 70,800 +0.03(+0.54%)
Feb 04, 2021 5.040 5.050 4.934 4.934 33,116 -0.13(-2.50%)
Feb 03, 2021 5.106 5.173 5.060 5.060 22,501 +0.02(+0.43%)
Feb 02, 2021 5.050 5.080 4.960 5.038 22,696 -0.07(-1.40%)
Feb 01, 2021 5.070 5.177 4.980 5.110 57,301 +0.18(+3.65%)
Jan 29, 2021 5.240 5.330 4.930 4.930 53,000 -0.19(-3.62%)
Jan 28, 2021 5.163 5.245 4.960 5.115 42,184 +0.14(+2.73%)
Jan 27, 2021 5.028 5.180 4.920 4.979 114,180 -0.22(-4.24%)
Jan 26, 2021 5.145 5.361 5.145 5.199 31,992 -0.10(-1.90%)
Jan 25, 2021 5.750 5.750 5.300 5.300 41,699 -0.30(-5.35%)
Jan 22, 2021 5.540 5.869 5.540 5.600 53,100 -0.42(-7.02%)
Jan 21, 2021 6.000 6.029 5.917 6.023 32,773 -0.09(-1.42%)
Jan 20, 2021 6.081 6.130 6.030 6.110 27,564 +0.05(+0.83%)
Jan 19, 2021 5.970 6.080 5.915 6.060 67,511 +0.05(+0.83%)
Jan 15, 2021 6.085 6.090 5.971 6.010 28,200 -0.09(-1.48%)
Jan 14, 2021 6.202 6.270 6.100 6.100 25,958 -0.08(-1.29%)
Jan 13, 2021 6.090 6.200 6.070 6.180 35,513 +0.11(+1.81%)
Jan 12, 2021 6.056 6.070 5.960 6.070 4,708 +0.06(+1.00%)
Jan 11, 2021 5.850 6.110 5.820 6.010 137,388 -0.17(-2.75%)
Jan 08, 2021 6.141 6.500 6.060 6.180 47,300 -0.27(-4.11%)
Jan 07, 2021 6.270 6.445 6.270 6.445 3,512 +0.08(+1.18%)
Jan 06, 2021 6.391 6.430 5.870 6.370 233,909 -0.15(-2.27%)
Jan 05, 2021 6.479 6.612 6.130 6.518 10,920 +0.07(+1.13%)
Jan 04, 2021 6.480 6.525 6.380 6.445 33,078 +0.12(+1.82%)
Dec 31, 2020 6.330 6.330 6.330 111,518 +0.03(+0.48%)
Dec 30, 2020 5.955 6.310 5.955 6.300 111,518 +0.52(+9.00%)
Dec 29, 2020 5.513 5.830 5.513 5.780 30,706 +0.23(+4.14%)
Dec 28, 2020 5.720 5.720 5.460 5.550 26,300 -0.04(-0.72%)
Dec 24, 2020 5.565 5.610 5.565 5.590 7,100 -0.02(-0.36%)
Dec 23, 2020 5.544 5.741 5.544 5.610 18,131 +0.11(+2.00%)
Dec 22, 2020 5.514 5.750 5.470 5.500 40,067 +0.01(+0.25%)
Dec 21, 2020 5.390 5.618 5.390 5.486 75,296 +0.09(+1.69%)
Dec 18, 2020 5.400 5.450 5.356 5.395 18,000 -0.03(-0.46%)
Dec 17, 2020 5.261 5.500 5.250 5.420 46,292 +0.28(+5.34%)
Dec 16, 2020 4.900 5.145 4.900 5.145 46,925 +0.27(+5.65%)
Dec 15, 2020 4.650 4.910 4.650 4.870 29,818 +0.16(+3.40%)
Dec 14, 2020 4.900 4.930 4.710 4.710 32,173 -0.15(-3.09%)
Dec 11, 2020 4.900 4.900 4.850 4.860 12,900 -0.06(-1.32%)
Dec 10, 2020 4.960 5.010 4.879 4.925 9,250 +0.04(+0.92%)
Dec 09, 2020 4.900 4.980 4.800 4.880 136,791 -0.11(-2.28%)
Dec 08, 2020 5.050 5.074 4.970 4.994 59,354 -0.04(-0.72%)
Dec 07, 2020 4.900 5.106 4.900 5.030 105,449 +0.17(+3.50%)
Dec 04, 2020 4.910 4.950 4.830 4.860 20,400 +0.04(+0.91%)
Dec 03, 2020 4.820 4.890 4.800 4.816 11,550 -0.00(-0.08%)
Dec 02, 2020 4.753 4.865 4.753 4.820 17,986 +0.03(+0.71%)
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.