Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.670 3.940 3.660 3.920 6,545,812 +0.27(+7.40%)
Mar 30, 2021 3.660 3.780 3.580 3.650 2,607,390 +0.01(+0.27%)
Mar 29, 2021 3.620 3.830 3.570 3.640 4,062,556 +0.05(+1.39%)
Mar 26, 2021 3.690 3.730 3.470 3.590 3,789,600 -0.14(-3.75%)
Mar 25, 2021 3.180 3.750 3.120 3.730 6,480,509 +0.52(+16.20%)
Mar 24, 2021 3.400 3.450 3.200 3.210 5,061,687 -0.13(-3.89%)
Mar 23, 2021 3.630 3.640 3.330 3.340 4,833,019 -0.33(-8.99%)
Mar 22, 2021 3.760 3.800 3.670 3.670 2,234,835 -0.05(-1.34%)
Mar 19, 2021 3.680 3.730 3.510 3.720 14,313,100 +0.09(+2.48%)
Mar 18, 2021 3.930 3.930 3.620 3.630 3,736,478 -0.27(-6.92%)
Mar 17, 2021 3.800 3.960 3.720 3.900 3,146,841 +0.03(+0.78%)
Mar 16, 2021 4.050 4.070 3.700 3.870 4,778,611 -0.13(-3.25%)
Mar 15, 2021 4.000 4.070 3.930 4.000 4,764,471 +0.05(+1.27%)
Mar 12, 2021 3.900 4.000 3.820 3.950 2,664,600 +0.00(+0.00%)
Mar 11, 2021 3.950 3.980 3.850 3.950 5,676,912 +0.10(+2.60%)
Mar 10, 2021 3.870 3.920 3.810 3.850 3,968,885 +0.05(+1.32%)
Mar 09, 2021 3.670 3.880 3.670 3.800 6,753,455 +0.17(+4.68%)
Mar 08, 2021 3.658 3.790 3.540 3.630 5,677,958 -0.04(-1.09%)
Mar 05, 2021 3.490 3.675 3.140 3.670 8,920,800 +0.29(+8.58%)
Mar 04, 2021 3.610 3.670 3.270 3.380 8,073,620 -0.24(-6.63%)
Mar 03, 2021 3.800 3.850 3.610 3.620 10,444,844 -0.16(-4.23%)
Mar 02, 2021 3.950 3.990 3.670 3.780 23,262,624 -0.23(-5.74%)
Mar 01, 2021 5.250 5.300 3.910 4.010 29,127,236 -1.70(-29.77%)
Feb 26, 2021 5.520 5.971 5.360 5.710 4,719,500 +0.10(+1.78%)
Feb 25, 2021 6.010 6.180 5.590 5.610 5,267,634 -0.37(-6.19%)
Feb 24, 2021 5.500 6.250 5.470 5.980 6,649,063 +0.70(+13.26%)
Feb 23, 2021 5.360 5.530 5.150 5.280 5,165,535 -0.34(-6.05%)
Feb 22, 2021 5.950 6.090 5.600 5.620 5,344,179 -0.51(-8.39%)
Feb 19, 2021 5.370 6.190 5.340 6.135 8,532,200 +0.83(+15.54%)
Feb 18, 2021 5.360 5.500 5.190 5.310 3,018,305 -0.20(-3.63%)
Feb 17, 2021 5.450 5.690 5.120 5.510 4,253,660 +0.03(+0.55%)
Feb 16, 2021 5.450 5.510 5.190 5.480 3,564,089 +0.07(+1.29%)
Feb 12, 2021 5.460 5.500 5.260 5.410 2,804,800 -0.02(-0.37%)
Feb 11, 2021 5.550 5.580 5.120 5.430 5,206,002 -0.10(-1.81%)
Feb 10, 2021 5.700 5.970 5.390 5.530 7,495,664 -0.25(-4.33%)
Feb 09, 2021 5.090 5.970 5.010 5.780 8,677,418 +0.72(+14.23%)
Feb 08, 2021 5.030 5.220 4.900 5.060 6,935,133 +0.36(+7.66%)
Feb 05, 2021 4.930 4.990 4.310 4.700 8,931,300 -0.35(-6.93%)
Feb 04, 2021 6.020 6.130 4.760 5.050 21,488,252 -0.07(-1.37%)
Feb 03, 2021 4.000 5.310 3.900 5.120 21,665,916 +1.28(+33.33%)
Feb 02, 2021 3.720 3.840 3.670 3.840 2,476,942 +0.19(+5.21%)
Feb 01, 2021 3.630 3.670 3.470 3.650 2,541,794 +0.13(+3.69%)
Jan 29, 2021 3.691 3.830 3.515 3.520 3,977,400 -0.18(-4.86%)
Jan 28, 2021 3.600 3.890 3.560 3.700 3,581,375 +0.14(+3.93%)
Jan 27, 2021 3.560 3.720 3.470 3.560 3,434,061 -0.11(-3.00%)
Jan 26, 2021 3.740 3.840 3.630 3.670 2,997,611 -0.08(-2.13%)
Jan 25, 2021 3.550 3.750 3.390 3.750 4,412,889 +0.21(+5.93%)
Jan 22, 2021 3.450 3.580 3.330 3.540 3,225,100 +0.13(+3.81%)
Jan 21, 2021 3.260 3.460 3.180 3.410 3,880,653 +0.20(+6.23%)
Jan 20, 2021 3.240 3.310 3.180 3.210 2,648,879 +0.00(+0.00%)
Jan 19, 2021 3.180 3.280 3.120 3.210 3,451,943 +0.07(+2.23%)
Jan 15, 2021 3.310 3.380 3.130 3.140 3,703,600 -0.24(-7.10%)
Jan 14, 2021 3.200 3.420 3.180 3.380 3,357,791 +0.22(+6.96%)
Jan 13, 2021 3.310 3.310 3.160 3.160 3,232,876 -0.15(-4.53%)
Jan 12, 2021 3.310 3.350 3.240 3.310 2,088,020 -0.02(-0.60%)
Jan 11, 2021 3.400 3.460 3.300 3.330 1,898,027 -0.07(-2.06%)
Jan 08, 2021 3.600 3.600 3.350 3.400 3,338,000 -0.20(-5.56%)
Jan 07, 2021 3.320 3.630 3.320 3.600 3,945,624 +0.26(+7.78%)
Jan 06, 2021 3.210 3.440 3.190 3.340 3,999,175 +0.14(+4.37%)
Jan 05, 2021 3.170 3.260 3.120 3.200 2,726,682 -0.02(-0.62%)
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.