Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.690 3.820 3.520 3.540 4,836,800 -0.13(-3.54%)
Jan 28, 2021 3.650 3.990 3.560 3.670 4,654,011 +0.09(+2.51%)
Jan 27, 2021 3.500 4.050 3.420 3.580 9,441,038 -0.06(-1.65%)
Jan 26, 2021 3.550 3.710 3.480 3.640 5,775,834 +0.10(+2.82%)
Jan 25, 2021 3.360 3.550 3.140 3.540 5,298,728 +0.16(+4.73%)
Jan 22, 2021 3.260 3.410 3.220 3.380 2,865,100 +0.06(+1.81%)
Jan 21, 2021 3.150 3.340 3.090 3.320 2,243,154 +0.19(+6.24%)
Jan 20, 2021 3.180 3.250 3.080 3.125 1,552,067 -0.06(-1.73%)
Jan 19, 2021 3.050 3.250 2.960 3.180 2,472,375 +0.12(+3.92%)
Jan 15, 2021 3.250 3.270 3.025 3.060 2,653,700 -0.19(-5.85%)
Jan 14, 2021 3.440 3.450 3.220 3.250 2,432,139 -0.17(-4.97%)
Jan 13, 2021 3.490 3.500 3.330 3.420 1,774,104 +0.01(+0.29%)
Jan 12, 2021 3.290 3.440 3.150 3.410 2,806,344 +0.26(+8.25%)
Jan 11, 2021 3.230 3.310 3.130 3.150 2,146,394 -0.13(-3.96%)
Jan 08, 2021 3.300 3.425 3.200 3.280 1,890,500 +0.00(+0.00%)
Jan 07, 2021 3.260 3.300 3.190 3.280 2,446,160 +0.12(+3.80%)
Jan 06, 2021 3.120 3.340 3.110 3.160 3,138,852 +0.02(+0.64%)
Jan 05, 2021 2.900 3.180 2.890 3.140 2,962,602 +0.20(+6.80%)
Jan 04, 2021 2.800 3.030 2.730 2.940 3,572,998 +0.16(+5.76%)
Dec 31, 2020 2.780 2.780 2.780 3,921,334 -0.20(-6.71%)
Dec 30, 2020 3.000 3.080 2.870 2.980 3,921,334 -0.04(-1.32%)
Dec 29, 2020 3.110 3.130 2.960 3.020 3,587,253 -0.08(-2.58%)
Dec 28, 2020 3.257 3.340 2.965 3.100 3,810,092 -0.12(-3.73%)
Dec 24, 2020 3.170 3.323 3.150 3.220 1,263,400 +0.00(+0.00%)
Dec 23, 2020 3.280 3.280 3.080 3.220 3,247,742 -0.07(-2.13%)
Dec 22, 2020 3.340 3.350 3.140 3.290 3,128,229 -0.05(-1.50%)
Dec 21, 2020 3.330 3.390 3.250 3.340 1,972,651 +0.01(+0.30%)
Dec 18, 2020 3.350 3.410 3.230 3.330 2,649,000 +0.01(+0.30%)
Dec 17, 2020 3.330 3.490 3.280 3.320 2,711,768 +0.00(+0.00%)
Dec 16, 2020 3.500 3.550 3.300 3.320 3,644,680 -0.17(-4.87%)
Dec 15, 2020 3.630 3.660 3.380 3.490 3,498,622 -0.06(-1.69%)
Dec 14, 2020 3.590 3.800 3.380 3.550 8,493,716 +0.00(+0.14%)
Dec 11, 2020 3.500 3.670 3.480 3.545 3,467,000 +0.02(+0.71%)
Dec 10, 2020 3.710 3.720 3.390 3.520 6,575,927 -0.25(-6.63%)
Dec 09, 2020 4.160 4.570 3.720 3.770 16,774,820 -0.17(-4.31%)
Dec 08, 2020 3.900 4.090 3.710 3.940 4,801,471 +0.10(+2.60%)
Dec 07, 2020 3.680 3.920 3.590 3.840 4,704,762 +0.29(+8.17%)
Dec 04, 2020 3.490 3.680 3.441 3.550 2,604,600 +0.16(+4.72%)
Dec 03, 2020 3.600 3.640 3.380 3.390 2,794,797 -0.17(-4.78%)
Dec 02, 2020 3.320 3.750 3.290 3.560 5,549,278 +0.30(+9.20%)
Dec 01, 2020 3.370 3.420 3.210 3.260 3,082,316 -0.06(-1.81%)
Nov 30, 2020 3.370 3.450 3.190 3.320 2,989,893 -0.11(-3.21%)
Nov 27, 2020 3.540 3.590 3.220 3.430 3,462,100 -0.10(-2.83%)
Nov 25, 2020 3.410 3.610 3.410 3.530 2,671,400 -0.04(-1.12%)
Nov 24, 2020 3.730 3.790 3.510 3.570 7,622,261 -0.42(-10.53%)
Nov 23, 2020 3.870 4.100 3.630 3.990 11,964,695 +0.25(+6.68%)
Nov 20, 2020 3.900 3.920 3.510 3.740 15,238,800 +0.32(+9.36%)
Nov 19, 2020 3.320 3.470 3.200 3.420 5,462,276 +0.25(+7.89%)
Nov 18, 2020 3.150 3.390 2.920 3.170 7,344,679 +0.32(+11.23%)
Nov 17, 2020 2.760 2.930 2.740 2.850 3,052,196 +0.09(+3.26%)
Nov 16, 2020 2.720 2.840 2.620 2.760 2,575,812 +0.14(+5.34%)
Nov 13, 2020 2.780 2.780 2.540 2.620 3,026,300 -0.17(-6.09%)
Nov 12, 2020 2.412 2.820 2.400 2.790 4,266,351 +0.36(+14.81%)
Nov 11, 2020 2.630 2.690 2.330 2.430 7,042,020 -0.13(-5.08%)
Nov 10, 2020 2.860 2.990 2.570 2.560 7,453,803 -0.64(-20.00%)
Nov 09, 2020 3.400 3.550 2.820 3.200 6,551,584 +0.07(+2.24%)
Nov 06, 2020 3.060 3.130 2.960 3.130 1,673,200 +0.07(+2.29%)
Nov 05, 2020 2.860 3.120 2.800 3.060 3,691,313 +0.30(+10.87%)
Nov 04, 2020 2.790 2.870 2.690 2.760 1,902,778 -0.01(-0.36%)
Nov 03, 2020 2.660 2.790 2.580 2.770 2,261,942 +0.15(+5.73%)
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.