Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.190 3.235 3.070 3.150 15,782 -0.03(-0.94%)
Oct 28, 2021 3.100 3.250 3.070 3.180 39,584 +0.05(+1.60%)
Oct 27, 2021 3.180 3.290 3.080 3.130 52,398 -0.09(-2.80%)
Oct 26, 2021 3.190 3.220 38,132 +0.06(+1.90%)
Oct 25, 2021 3.180 3.250 3.060 3.160 34,820 -0.03(-0.94%)
Oct 22, 2021 3.280 3.378 3.150 3.190 53,451 -0.08(-2.45%)
Oct 21, 2021 3.120 3.380 3.120 3.270 138,327 +0.12(+3.81%)
Oct 20, 2021 3.040 3.200 2.930 3.150 104,844 +0.15(+5.00%)
Oct 19, 2021 3.010 3.050 2.900 3.000 33,602 -0.01(-0.33%)
Oct 18, 2021 3.040 3.040 2.900 3.010 35,812 -0.01(-0.33%)
Oct 15, 2021 2.950 3.050 2.900 3.020 50,823 +0.10(+3.42%)
Oct 14, 2021 2.880 2.980 2.820 2.920 85,012 +0.11(+3.91%)
Oct 13, 2021 2.720 2.820 2.712 2.810 39,078 +0.04(+1.44%)
Oct 12, 2021 2.670 2.810 2.670 2.770 31,130 +0.08(+2.97%)
Oct 11, 2021 2.760 2.760 2.680 2.690 17,807 -0.05(-1.82%)
Oct 08, 2021 2.640 2.780 2.640 2.740 47,026 +0.07(+2.62%)
Oct 07, 2021 2.580 2.730 2.580 2.670 21,151 +0.03(+1.14%)
Oct 06, 2021 2.600 2.670 2.560 2.640 17,341 +0.00(+0.00%)
Oct 05, 2021 2.600 2.720 2.560 2.640 20,807 +0.03(+1.15%)
Oct 04, 2021 2.670 2.740 2.580 2.610 35,483 -0.05(-1.88%)
Oct 01, 2021 2.760 2.790 2.660 2.660 29,394 -0.13(-4.66%)
Sep 30, 2021 2.640 2.810 2.600 2.790 77,720 +0.12(+4.49%)
Sep 29, 2021 2.700 2.730 2.570 2.670 68,028 -0.03(-1.11%)
Sep 28, 2021 2.640 2.732 2.600 2.700 14,431 +0.02(+0.75%)
Sep 27, 2021 2.600 2.720 2.531 2.680 149,807 +0.05(+1.90%)
Sep 24, 2021 2.640 2.640 2.560 2.630 32,867 -0.01(-0.38%)
Sep 23, 2021 2.590 2.650 2.557 2.640 23,259 +0.04(+1.54%)
Sep 22, 2021 2.540 2.660 2.510 2.600 91,826 +0.07(+2.77%)
Sep 21, 2021 2.550 2.640 2.480 2.530 108,172 -0.04(-1.36%)
Sep 20, 2021 2.620 2.665 2.520 2.565 127,579 -0.16(-5.70%)
Sep 17, 2021 2.620 2.740 2.562 2.720 87,979 +0.13(+5.02%)
Sep 16, 2021 2.560 2.600 2.550 2.590 16,279 +0.01(+0.39%)
Sep 15, 2021 2.540 2.630 2.520 2.580 54,251 +0.00(+0.00%)
Sep 14, 2021 2.630 2.680 2.570 2.580 18,216 -0.03(-1.15%)
Sep 13, 2021 2.620 2.690 2.590 2.610 69,403 -0.01(-0.38%)
Sep 10, 2021 2.660 2.690 2.590 2.620 79,398 -0.01(-0.38%)
Sep 09, 2021 2.570 2.700 2.560 2.630 27,201 +0.03(+1.15%)
Sep 08, 2021 2.660 2.660 2.560 2.600 106,172 -0.02(-0.76%)
Sep 07, 2021 2.680 2.707 2.600 2.620 73,885 -0.06(-2.24%)
Sep 03, 2021 2.700 2.700 2.640 2.680 44,401 +0.03(+1.13%)
Sep 02, 2021 2.710 2.720 2.620 2.650 20,799 -0.04(-1.49%)
Sep 01, 2021 2.690 2.730 2.677 2.690 40,556 +0.01(+0.37%)
Aug 31, 2021 2.620 2.720 2.620 2.680 141,364 +0.05(+1.90%)
Aug 30, 2021 2.640 2.720 2.550 2.630 84,579 +0.03(+1.15%)
Aug 27, 2021 2.560 2.670 2.550 2.600 41,729 +0.01(+0.39%)
Aug 26, 2021 2.610 2.675 2.550 2.590 34,849 -0.04(-1.52%)
Aug 25, 2021 2.630 2.680 2.600 2.630 33,955 +0.05(+1.94%)
Aug 24, 2021 2.500 2.630 2.500 2.580 59,200 +0.11(+4.45%)
Aug 23, 2021 2.510 2.520 2.441 2.470 68,367 -0.06(-2.37%)
Aug 20, 2021 2.360 2.600 2.360 2.530 90,704 +0.17(+7.20%)
Aug 19, 2021 2.460 2.492 2.360 2.360 75,298 -0.17(-6.72%)
Aug 18, 2021 2.420 2.540 2.400 2.530 114,448 +0.09(+3.69%)
Aug 17, 2021 2.550 2.550 2.420 2.440 293,431 -0.15(-5.79%)
Aug 16, 2021 2.540 2.620 2.480 2.590 544,939 +0.03(+1.17%)
Aug 13, 2021 2.590 2.630 2.550 2.560 129,639 -0.02(-0.78%)
Aug 12, 2021 2.650 2.680 2.540 2.580 110,651 -0.10(-3.73%)
Aug 11, 2021 2.730 2.800 2.590 2.680 244,605 -0.06(-2.19%)
Aug 10, 2021 2.810 2.820 2.701 2.740 232,243 -0.08(-2.84%)
Aug 09, 2021 2.880 2.880 2.810 2.820 251,218 -0.10(-3.42%)
Aug 06, 2021 2.960 2.994 2.720 2.920 385,462 -0.11(-3.63%)
Aug 05, 2021 3.000 3.070 2.990 3.030 250,401 -0.04(-1.30%)
Aug 04, 2021 3.350 3.360 3.050 3.070 646,735 -0.39(-11.27%)
Aug 03, 2021 3.560 3.810 3.230 3.460 4,633,352 +0.34(+10.90%)
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.