Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.900 4.000 3.810 3.900 6,838 +0.00(+0.00%)
Jun 29, 2021 3.860 4.050 3.810 3.900 14,960 +0.09(+2.36%)
Jun 28, 2021 3.900 3.900 3.800 3.810 10,457 -0.19(-4.75%)
Jun 25, 2021 3.800 4.000 3.780 4.000 30,732 +0.20(+5.26%)
Jun 24, 2021 3.775 4.050 3.750 3.800 51,386 -0.15(-3.80%)
Jun 23, 2021 3.900 4.000 3.750 3.950 45,091 -0.05(-1.25%)
Jun 22, 2021 3.810 4.070 3.680 4.000 44,412 +0.00(+0.00%)
Jun 21, 2021 4.000 4.000 3.850 4.000 23,109 +0.00(+0.00%)
Jun 18, 2021 3.900 4.000 3.810 4.000 14,344 +0.19(+4.99%)
Jun 17, 2021 3.810 4.000 3.800 3.810 36,730 -0.04(-1.04%)
Jun 16, 2021 3.910 4.000 3.800 3.850 22,446 -0.06(-1.53%)
Jun 15, 2021 4.100 4.100 3.850 3.910 54,817 -0.19(-4.63%)
Jun 14, 2021 4.000 4.100 3.960 4.100 8,301 +0.09(+2.24%)
Jun 11, 2021 4.250 4.250 3.960 4.010 12,155 -0.24(-5.65%)
Jun 10, 2021 4.130 4.250 4.000 4.250 13,177 +0.04(+1.07%)
Jun 09, 2021 4.420 4.500 4.145 4.205 22,886 -0.20(-4.43%)
Jun 08, 2021 4.035 4.420 4.035 4.400 52,519 +0.45(+11.39%)
Jun 07, 2021 3.910 4.035 3.800 3.950 51,404 +0.00(+0.00%)
Jun 04, 2021 4.030 4.050 3.910 3.950 14,871 -0.12(-2.95%)
Jun 03, 2021 4.050 4.150 4.000 4.070 16,302 +0.05(+1.24%)
Jun 02, 2021 4.000 4.050 3.950 4.020 11,493 +0.02(+0.50%)
Jun 01, 2021 4.100 4.150 3.970 4.000 36,739 -0.15(-3.61%)
May 28, 2021 4.030 4.150 4.030 4.150 17,856 +0.07(+1.72%)
May 27, 2021 3.970 4.090 3.970 4.080 31,480 -0.02(-0.49%)
May 26, 2021 4.200 4.200 3.970 4.100 13,792 -0.09(-2.15%)
May 25, 2021 4.050 4.190 4.000 4.190 18,613 +0.09(+2.20%)
May 24, 2021 4.050 4.120 4.050 4.100 17,372 +0.02(+0.42%)
May 21, 2021 4.220 4.220 3.970 4.083 17,568 -0.14(-3.25%)
May 20, 2021 4.250 4.300 4.030 4.220 27,738 -0.07(-1.63%)
May 19, 2021 4.400 4.450 4.000 4.290 75,400 -0.11(-2.50%)
May 18, 2021 4.420 4.420 4.400 4.400 425 +0.00(+0.00%)
May 17, 2021 4.420 4.500 4.370 4.400 8,690 -0.03(-0.79%)
May 14, 2021 4.600 4.630 4.380 4.435 3,203 -0.17(-3.59%)
May 13, 2021 4.500 4.600 4.370 4.600 12,824 +0.05(+1.10%)
May 12, 2021 4.600 4.700 4.450 4.550 22,094 -0.10(-2.15%)
May 11, 2021 4.720 4.750 4.060 4.650 34,542 -0.06(-1.38%)
May 10, 2021 4.750 4.750 4.700 4.715 1,025 -0.04(-0.74%)
May 07, 2021 4.600 4.770 4.560 4.750 5,828 +0.19(+4.22%)
May 06, 2021 4.620 4.650 4.490 4.558 20,747 -0.12(-2.62%)
May 05, 2021 4.680 4.680 4.680 4.680 222 +0.00(+0.00%)
May 04, 2021 4.650 4.800 4.650 4.680 6,331 +0.01(+0.21%)
May 03, 2021 4.850 4.850 4.620 4.670 28,791 -0.23(-4.69%)
Apr 30, 2021 4.980 4.980 4.900 4.900 2,900 +0.05(+1.03%)
Apr 29, 2021 4.900 4.980 4.800 4.850 12,119 +0.00(+0.05%)
Apr 28, 2021 4.850 4.970 4.780 4.848 26,702 -0.12(-2.46%)
Apr 27, 2021 4.880 4.970 4.850 4.970 15,499 +0.09(+1.84%)
Apr 26, 2021 4.810 4.980 4.650 4.880 21,603 +0.05(+0.98%)
Apr 23, 2021 4.850 4.950 4.830 4.832 18,700 -0.02(-0.36%)
Apr 22, 2021 4.800 4.950 4.800 4.850 13,022 +0.15(+3.19%)
Apr 21, 2021 4.600 4.860 4.600 4.700 22,735 +0.28(+6.33%)
Apr 20, 2021 4.650 5.000 4.200 4.420 28,358 -0.22(-4.74%)
Apr 19, 2021 4.730 4.900 4.640 4.640 15,954 -0.07(-1.49%)
Apr 16, 2021 4.750 4.750 4.600 4.710 12,200 -0.02(-0.42%)
Apr 15, 2021 4.980 4.990 4.720 4.730 11,849 -0.10(-2.07%)
Apr 14, 2021 4.850 5.000 4.500 4.830 16,190 -0.07(-1.43%)
Apr 13, 2021 4.700 5.000 4.700 4.900 12,465 +0.30(+6.52%)
Apr 12, 2021 4.900 5.300 4.500 4.600 47,272 -0.39(-7.82%)
Apr 09, 2021 4.800 5.000 4.800 4.990 3,600 +0.17(+3.53%)
Apr 08, 2021 4.950 4.950 4.760 4.820 7,952 -0.06(-1.23%)
Apr 07, 2021 4.900 4.900 4.875 4.880 2,622 -0.02(-0.41%)
Apr 06, 2021 4.950 5.000 4.900 4.900 20,991 +0.00(+0.00%)
Apr 05, 2021 4.930 4.960 4.880 4.900 26,523 -0.05(-1.01%)
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.