Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.763 4.860 4.755 4.788 2,955,129 +0.04(+0.85%)
Mar 30, 2021 4.925 4.949 4.715 4.747 4,365,357 -0.20(-4.08%)
Mar 29, 2021 5.224 5.232 4.877 4.949 6,220,951 -0.31(-5.84%)
Mar 26, 2021 5.070 5.325 5.038 5.256 6,574,171 +0.33(+6.72%)
Mar 25, 2021 4.917 4.973 4.747 4.925 3,699,171 -0.02(-0.33%)
Mar 24, 2021 4.877 5.111 4.877 4.941 3,306,300 +0.07(+1.49%)
Mar 23, 2021 5.062 5.074 4.796 4.868 4,304,331 -0.24(-4.74%)
Mar 22, 2021 5.191 5.216 5.095 5.111 1,716,582 -0.10(-1.86%)
Mar 19, 2021 5.070 5.208 4.994 5.208 3,800,975 +0.13(+2.54%)
Mar 18, 2021 5.111 5.313 5.038 5.078 3,678,275 -0.02(-0.47%)
Mar 17, 2021 5.078 5.111 4.973 5.103 2,717,890 -0.02(-0.32%)
Mar 16, 2021 5.337 5.337 5.103 5.119 2,924,862 -0.22(-4.08%)
Mar 15, 2021 5.062 5.345 5.054 5.337 4,423,255 +0.29(+5.76%)
Mar 12, 2021 4.981 5.062 4.941 5.046 2,501,450 +0.05(+0.97%)
Mar 11, 2021 4.965 5.151 4.941 4.998 3,743,730 +0.06(+1.31%)
Mar 10, 2021 4.634 4.949 4.618 4.933 5,154,693 +0.33(+7.19%)
Mar 09, 2021 4.642 4.675 4.594 4.602 3,352,251 -0.01(-0.18%)
Mar 08, 2021 4.610 4.634 4.489 4.610 3,264,079 +0.00(+0.00%)
Mar 05, 2021 4.626 4.650 4.461 4.610 5,067,554 +0.01(+0.18%)
Mar 04, 2021 4.763 4.812 4.602 4.602 4,492,404 -0.15(-3.06%)
Mar 03, 2021 4.683 4.885 4.683 4.747 3,396,070 +0.11(+2.44%)
Mar 02, 2021 4.618 4.816 4.614 4.634 3,773,315 +0.02(+0.35%)
Mar 01, 2021 4.626 4.683 4.545 4.618 3,448,657 +0.11(+2.51%)
Feb 26, 2021 4.642 4.642 4.481 4.505 3,560,689 -0.17(-3.63%)
Feb 25, 2021 4.650 4.747 4.618 4.675 3,034,455 +0.06(+1.22%)
Feb 24, 2021 4.562 4.699 4.554 4.618 2,369,826 +0.10(+2.14%)
Feb 23, 2021 4.586 4.602 4.384 4.521 3,887,019 -0.10(-2.10%)
Feb 22, 2021 4.683 4.747 4.610 4.618 3,254,449 -0.09(-1.89%)
Feb 19, 2021 4.586 4.715 4.570 4.707 2,903,371 +0.14(+3.00%)
Feb 18, 2021 4.763 4.788 4.562 4.570 4,393,706 -0.24(-5.03%)
Feb 17, 2021 4.998 5.062 4.812 4.812 5,150,276 -0.18(-3.56%)
Feb 16, 2021 4.901 5.038 4.861 4.990 8,739,496 +0.22(+4.71%)
Feb 12, 2021 4.637 4.797 4.569 4.765 5,083,333 +0.10(+2.23%)
Feb 11, 2021 4.773 4.773 4.565 4.661 4,507,094 -0.14(-3.00%)
Feb 10, 2021 4.725 4.877 4.701 4.805 5,206,478 +0.04(+0.84%)
Feb 09, 2021 4.461 4.773 4.405 4.765 8,808,074 -0.16(-3.25%)
Feb 08, 2021 4.861 4.950 4.797 4.925 7,156,998 +0.14(+3.02%)
Feb 05, 2021 4.565 4.789 4.565 4.781 5,962,728 +0.29(+6.42%)
Feb 04, 2021 4.453 4.549 4.365 4.493 2,977,984 +0.06(+1.45%)
Feb 03, 2021 4.349 4.477 4.333 4.429 2,469,939 +0.09(+2.03%)
Feb 02, 2021 4.365 4.365 4.261 4.341 2,136,103 +0.03(+0.74%)
Feb 01, 2021 4.309 4.349 4.237 4.309 2,314,884 +0.01(+0.19%)
Jan 29, 2021 4.205 4.357 4.189 4.301 4,293,089 +0.06(+1.32%)
Jan 28, 2021 4.269 4.293 4.205 4.245 2,285,775 -0.02(-0.38%)
Jan 27, 2021 4.261 4.333 4.205 4.261 2,373,474 -0.08(-1.85%)
Jan 26, 2021 4.325 4.381 4.285 4.341 2,676,165 +0.03(+0.74%)
Jan 25, 2021 4.437 4.453 4.165 4.309 4,673,065 -0.10(-2.36%)
Jan 22, 2021 4.349 4.413 4.253 4.413 2,715,597 +0.01(+0.18%)
Jan 21, 2021 4.445 4.485 4.365 4.405 2,350,140 +0.02(+0.36%)
Jan 20, 2021 4.445 4.445 4.293 4.389 2,662,400 -0.03(-0.72%)
Jan 19, 2021 4.565 4.565 4.381 4.421 4,695,487 -0.14(-2.99%)
Jan 15, 2021 4.645 4.645 4.525 4.557 2,544,913 -0.10(-2.23%)
Jan 14, 2021 4.645 4.701 4.621 4.661 2,390,723 +0.02(+0.34%)
Jan 13, 2021 4.717 4.717 4.597 4.645 2,407,771 +0.02(+0.35%)
Jan 12, 2021 4.533 4.741 4.525 4.629 3,858,185 +0.20(+4.52%)
Jan 11, 2021 4.501 4.533 4.381 4.429 3,393,664 -0.16(-3.49%)
Jan 08, 2021 4.485 4.597 4.421 4.589 4,022,266 +0.24(+5.52%)
Jan 07, 2021 4.269 4.413 4.229 4.349 3,249,347 +0.08(+1.88%)
Jan 06, 2021 4.293 4.365 4.237 4.269 2,939,777 -0.02(-0.37%)
Jan 05, 2021 4.341 4.397 4.245 4.285 2,713,414 -0.04(-0.93%)
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.