Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.900 3.960 3.700 3.760 134,997 -0.06(-1.57%)
Mar 30, 2021 3.540 3.890 3.540 3.820 202,945 +0.37(+10.72%)
Mar 29, 2021 3.470 3.600 3.450 3.450 81,492 +0.03(+0.88%)
Mar 26, 2021 3.500 3.550 3.340 3.420 95,800 +0.01(+0.29%)
Mar 25, 2021 3.510 3.610 3.330 3.410 234,827 -0.20(-5.54%)
Mar 24, 2021 3.860 4.020 3.550 3.610 261,329 -0.26(-6.72%)
Mar 23, 2021 4.050 4.190 3.870 3.870 136,438 -0.14(-3.49%)
Mar 22, 2021 4.310 4.320 4.000 4.010 188,231 -0.19(-4.52%)
Mar 19, 2021 4.050 4.400 3.830 4.200 506,700 +0.13(+3.19%)
Mar 18, 2021 4.360 4.470 4.000 4.070 175,919 -0.35(-7.92%)
Mar 17, 2021 4.320 4.550 4.320 4.420 138,981 -0.08(-1.78%)
Mar 16, 2021 4.550 4.850 4.380 4.500 686,031 +0.13(+2.97%)
Mar 15, 2021 3.870 4.370 3.810 4.370 393,849 +0.57(+15.00%)
Mar 12, 2021 3.810 3.865 3.700 3.800 77,300 -0.07(-1.81%)
Mar 11, 2021 3.610 3.910 3.610 3.870 168,870 +0.27(+7.50%)
Mar 10, 2021 3.660 3.798 3.560 3.600 157,069 -0.01(-0.28%)
Mar 09, 2021 3.720 3.720 3.550 3.610 140,857 -0.03(-0.82%)
Mar 08, 2021 3.550 3.730 3.520 3.640 157,742 +0.07(+1.96%)
Mar 05, 2021 3.400 3.655 3.120 3.570 346,300 +0.09(+2.59%)
Mar 04, 2021 3.610 3.660 3.270 3.480 492,887 -0.20(-5.43%)
Mar 03, 2021 3.890 3.990 3.600 3.680 138,754 -0.10(-2.65%)
Mar 02, 2021 3.800 3.880 3.650 3.780 221,109 +0.04(+1.07%)
Mar 01, 2021 3.750 3.970 3.700 3.740 190,119 +0.05(+1.36%)
Feb 26, 2021 3.850 3.990 3.680 3.690 414,800 -0.11(-2.89%)
Feb 25, 2021 4.080 4.100 3.720 3.800 411,685 -0.29(-7.09%)
Feb 24, 2021 4.110 4.280 4.000 4.090 273,533 +0.09(+2.25%)
Feb 23, 2021 3.890 4.240 3.500 4.000 774,293 -0.32(-7.41%)
Feb 22, 2021 4.800 4.820 4.320 4.320 723,319 -0.45(-9.43%)
Feb 19, 2021 4.730 4.986 4.620 4.770 678,800 +0.14(+3.02%)
Feb 18, 2021 4.390 4.670 4.310 4.630 552,455 +0.18(+4.04%)
Feb 17, 2021 4.320 4.520 4.150 4.450 390,077 +0.06(+1.37%)
Feb 16, 2021 4.480 4.820 4.060 4.390 1,179,918 +0.02(+0.46%)
Feb 12, 2021 4.300 4.385 4.160 4.370 315,200 -0.02(-0.46%)
Feb 11, 2021 4.650 4.710 4.200 4.390 711,226 -0.36(-7.58%)
Feb 10, 2021 4.290 5.140 4.020 4.750 2,072,333 +0.39(+8.94%)
Feb 09, 2021 4.700 4.700 4.200 4.360 1,088,394 -0.07(-1.58%)
Feb 08, 2021 5.020 5.110 4.160 4.430 2,925,447 -0.87(-16.42%)
Feb 05, 2021 6.100 6.140 5.000 5.300 3,720,500 -1.57(-22.85%)
Feb 04, 2021 5.560 7.450 5.070 6.870 9,755,102 +2.04(+42.24%)
Feb 03, 2021 4.000 4.840 3.950 4.830 1,781,110 +0.96(+24.81%)
Feb 02, 2021 4.000 4.200 3.600 3.870 885,259 -0.13(-3.25%)
Feb 01, 2021 3.630 4.500 3.440 4.000 3,237,603 +0.65(+19.40%)
Jan 29, 2021 2.900 3.440 2.890 3.350 1,507,200 +0.46(+15.92%)
Jan 28, 2021 2.700 2.960 2.630 2.890 199,411 +0.17(+6.25%)
Jan 27, 2021 2.770 2.820 2.665 2.720 246,243 -0.05(-1.81%)
Jan 26, 2021 2.880 2.900 2.760 2.770 160,259 -0.02(-0.72%)
Jan 25, 2021 2.900 3.000 2.760 2.790 201,876 -0.05(-1.76%)
Jan 22, 2021 2.880 2.900 2.800 2.840 149,700 -0.01(-0.35%)
Jan 21, 2021 2.980 3.040 2.790 2.850 147,364 -0.10(-3.25%)
Jan 20, 2021 2.730 3.030 2.659 2.946 340,473 +0.25(+9.10%)
Jan 19, 2021 2.660 2.740 2.630 2.700 118,831 +0.03(+1.12%)
Jan 15, 2021 2.700 2.740 2.600 2.670 142,500 -0.03(-1.11%)
Jan 14, 2021 2.750 2.790 2.640 2.700 158,352 -0.06(-2.17%)
Jan 13, 2021 2.780 2.800 2.680 2.760 118,820 +0.05(+1.85%)
Jan 12, 2021 2.770 2.980 2.680 2.710 355,469 -0.06(-2.17%)
Jan 11, 2021 2.390 2.800 2.350 2.770 587,677 +0.33(+13.52%)
Jan 08, 2021 2.440 2.500 2.370 2.440 102,300 -0.01(-0.41%)
Jan 07, 2021 2.340 2.500 2.340 2.450 170,792 +0.10(+4.26%)
Jan 06, 2021 2.520 2.620 2.300 2.350 324,861 -0.20(-7.84%)
Jan 05, 2021 2.200 2.560 2.190 2.550 354,124 +0.31(+13.84%)
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.