Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.415 4.575 4.398 4.516 4,088,814 +0.06(+1.32%)
Jan 28, 2021 4.482 4.507 4.415 4.457 2,177,013 -0.02(-0.38%)
Jan 27, 2021 4.474 4.549 4.415 4.474 2,260,539 -0.08(-1.85%)
Jan 26, 2021 4.541 4.600 4.499 4.558 2,548,827 +0.03(+0.74%)
Jan 25, 2021 4.659 4.675 4.373 4.524 4,450,711 -0.11(-2.36%)
Jan 22, 2021 4.566 4.633 4.465 4.633 2,586,383 +0.01(+0.18%)
Jan 21, 2021 4.667 4.709 4.583 4.625 2,238,315 +0.02(+0.37%)
Jan 20, 2021 4.667 4.667 4.507 4.608 2,535,718 -0.03(-0.72%)
Jan 19, 2021 4.793 4.793 4.600 4.642 4,472,065 -0.14(-2.99%)
Jan 15, 2021 4.877 4.877 4.751 4.785 2,423,820 -0.11(-2.23%)
Jan 14, 2021 4.877 4.936 4.852 4.894 2,276,967 +0.02(+0.34%)
Jan 13, 2021 4.953 4.953 4.827 4.877 2,293,203 +0.02(+0.35%)
Jan 12, 2021 4.760 4.978 4.751 4.860 3,674,604 +0.21(+4.52%)
Jan 11, 2021 4.726 4.760 4.600 4.650 3,232,186 -0.17(-3.49%)
Jan 08, 2021 4.709 4.827 4.642 4.818 3,830,877 +0.25(+5.52%)
Jan 07, 2021 4.482 4.633 4.440 4.566 3,094,736 +0.08(+1.88%)
Jan 06, 2021 4.507 4.583 4.448 4.482 2,799,896 -0.02(-0.37%)
Jan 05, 2021 4.558 4.617 4.457 4.499 2,584,303 -0.04(-0.93%)
Jan 04, 2021 4.440 4.583 4.406 4.541 3,032,038 +0.14(+3.25%)
Dec 31, 2020 4.398 4.398 4.398 1,472,846 +0.00(+0.00%)
Dec 30, 2020 4.415 4.516 4.398 4.398 1,472,846 -0.02(-0.38%)
Dec 29, 2020 4.440 4.457 4.339 4.415 1,993,936 -0.01(-0.19%)
Dec 28, 2020 4.524 4.566 4.423 4.423 1,926,234 -0.08(-1.87%)
Dec 24, 2020 4.490 4.524 4.419 4.507 716,609 -0.01(-0.19%)
Dec 23, 2020 4.381 4.583 4.364 4.516 2,920,109 +0.16(+3.67%)
Dec 22, 2020 4.448 4.448 4.314 4.356 1,967,253 -0.08(-1.89%)
Dec 21, 2020 4.457 4.457 4.356 4.440 2,289,544 -0.04(-0.94%)
Dec 18, 2020 4.524 4.545 4.474 4.482 2,454,263 -0.05(-1.11%)
Dec 17, 2020 4.549 4.575 4.490 4.532 1,688,399 -0.02(-0.37%)
Dec 16, 2020 4.650 4.659 4.532 4.549 1,633,646 -0.05(-1.10%)
Dec 15, 2020 4.549 4.650 4.532 4.600 1,732,460 +0.06(+1.30%)
Dec 14, 2020 4.709 4.717 4.507 4.541 2,167,516 -0.13(-2.70%)
Dec 11, 2020 4.760 4.760 4.600 4.667 2,077,526 -0.08(-1.77%)
Dec 10, 2020 4.499 4.768 4.482 4.751 3,385,274 +0.26(+5.81%)
Dec 09, 2020 4.541 4.566 4.461 4.490 2,221,720 -0.01(-0.19%)
Dec 08, 2020 4.499 4.566 4.482 4.499 1,742,408 +0.00(+0.00%)
Dec 07, 2020 4.650 4.650 4.499 4.499 2,436,886 -0.15(-3.25%)
Dec 04, 2020 4.457 4.659 4.440 4.650 4,075,495 +0.24(+5.53%)
Dec 03, 2020 4.373 4.465 4.364 4.406 2,965,724 +0.06(+1.35%)
Dec 02, 2020 4.289 4.406 4.263 4.347 2,657,931 +0.07(+1.57%)
Dec 01, 2020 4.356 4.394 4.247 4.280 3,500,671 -0.02(-0.39%)
Nov 30, 2020 4.440 4.440 4.272 4.297 2,950,299 -0.14(-3.22%)
Nov 27, 2020 4.507 4.541 4.432 4.440 2,277,668 -0.06(-1.31%)
Nov 25, 2020 4.516 4.541 4.423 4.499 3,068,008 -0.03(-0.74%)
Nov 24, 2020 4.499 4.566 4.440 4.532 3,485,870 +0.08(+1.70%)
Nov 23, 2020 4.347 4.499 4.322 4.457 3,880,606 +0.15(+3.52%)
Nov 20, 2020 4.331 4.356 4.263 4.305 1,945,287 -0.06(-1.35%)
Nov 19, 2020 4.221 4.381 4.162 4.364 3,264,391 +0.13(+2.98%)
Nov 18, 2020 4.415 4.415 4.238 4.238 3,585,486 -0.16(-3.63%)
Nov 17, 2020 4.356 4.423 4.263 4.398 5,389,616 -0.07(-1.51%)
Nov 16, 2020 4.441 4.506 4.327 4.465 8,409,053 +0.18(+4.16%)
Nov 13, 2020 4.206 4.319 4.165 4.287 3,572,639 +0.13(+3.12%)
Nov 12, 2020 4.376 4.392 4.125 4.157 4,653,241 -0.23(-5.18%)
Nov 11, 2020 4.522 4.522 4.352 4.384 4,900,061 -0.15(-3.39%)
Nov 10, 2020 4.271 4.571 4.214 4.538 6,130,201 +0.36(+8.74%)
Nov 09, 2020 4.198 4.279 4.109 4.173 4,912,898 +0.12(+3.00%)
Nov 06, 2020 4.044 4.173 4.015 4.052 1,636,637 -0.02(-0.60%)
Nov 05, 2020 3.914 4.157 3.906 4.076 2,789,150 +0.16(+4.14%)
Nov 04, 2020 3.979 3.979 3.833 3.914 2,218,849 -0.06(-1.63%)
Nov 03, 2020 3.971 4.028 3.938 3.979 1,944,138 +0.01(+0.20%)
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.