Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.430 5.477 5.363 5.392 22,356,418 -0.13(-2.41%)
Oct 28, 2021 5.676 5.676 5.472 5.524 36,911,028 +0.06(+1.04%)
Oct 27, 2021 5.496 5.524 5.449 5.468 16,804,552 +0.06(+1.05%)
Oct 26, 2021 5.420 5.411 22,633,136 +0.04(+0.71%)
Oct 25, 2021 5.411 5.467 5.354 5.373 31,069,638 -0.21(-3.74%)
Oct 22, 2021 5.667 5.676 5.572 5.581 19,985,772 -0.07(-1.18%)
Oct 21, 2021 5.619 5.667 5.600 5.648 15,878,309 +0.03(+0.51%)
Oct 20, 2021 5.543 5.629 5.534 5.619 19,166,676 +0.07(+1.20%)
Oct 19, 2021 5.610 5.629 5.543 5.553 19,096,330 -0.06(-1.02%)
Oct 18, 2021 5.629 5.657 5.600 5.610 19,017,610 +0.01(+0.17%)
Oct 15, 2021 5.667 5.676 5.591 5.600 13,001,926 -0.05(-0.84%)
Oct 14, 2021 5.629 5.667 5.610 5.648 14,548,485 +0.10(+1.88%)
Oct 13, 2021 5.553 5.591 5.525 5.543 11,322,340 +0.04(+0.69%)
Oct 12, 2021 5.534 5.553 5.487 5.506 17,916,814 +0.00(+0.00%)
Oct 11, 2021 5.487 5.553 5.468 5.506 13,062,124 +0.00(+0.00%)
Oct 08, 2021 5.553 5.581 5.487 5.506 16,978,606 +0.03(+0.52%)
Oct 07, 2021 5.430 5.506 5.420 5.477 17,837,984 +0.11(+2.12%)
Oct 06, 2021 5.344 5.382 5.259 5.363 25,542,574 -0.01(-0.18%)
Oct 05, 2021 5.297 5.392 5.290 5.373 18,392,088 +0.18(+3.47%)
Oct 04, 2021 5.249 5.287 5.183 5.192 21,886,358 +0.01(+0.18%)
Oct 01, 2021 5.221 5.230 5.116 5.183 37,083,376 +0.01(+0.18%)
Sep 30, 2021 5.211 5.221 5.154 5.173 15,400,219 +0.02(+0.37%)
Sep 29, 2021 5.183 5.221 5.107 5.154 18,157,436 +0.00(+0.00%)
Sep 28, 2021 5.287 5.344 5.154 5.154 27,687,074 -0.19(-3.55%)
Sep 27, 2021 5.316 5.373 5.306 5.344 13,112,840 +0.05(+0.90%)
Sep 24, 2021 5.240 5.335 5.221 5.297 12,852,609 +0.00(+0.00%)
Sep 23, 2021 5.287 5.335 5.268 5.297 17,689,810 +0.02(+0.36%)
Sep 22, 2021 5.211 5.335 5.202 5.278 28,493,430 +0.16(+3.15%)
Sep 21, 2021 5.192 5.202 5.088 5.116 28,191,046 +0.04(+0.75%)
Sep 20, 2021 5.040 5.164 5.002 5.078 39,440,524 -0.14(-2.73%)
Sep 17, 2021 5.278 5.287 5.192 5.221 22,955,072 -0.11(-2.14%)
Sep 16, 2021 5.316 5.363 5.297 5.335 21,926,960 +0.01(+0.18%)
Sep 15, 2021 5.401 5.401 5.297 5.325 26,553,714 -0.14(-2.60%)
Sep 14, 2021 5.515 5.524 5.444 5.468 17,803,734 +0.00(+0.00%)
Sep 13, 2021 5.543 5.543 5.439 5.468 27,370,506 -0.07(-1.20%)
Sep 10, 2021 5.629 5.667 5.524 5.534 25,075,890 -0.08(-1.35%)
Sep 09, 2021 5.581 5.676 5.581 5.610 18,099,068 +0.02(+0.34%)
Sep 08, 2021 5.676 5.676 5.591 5.591 16,053,998 -0.09(-1.51%)
Sep 07, 2021 5.686 5.733 5.686 5.676 16,183,815 -0.06(-0.99%)
Sep 03, 2021 5.733 5.743 5.714 5.733 10,429,165 -0.02(-0.33%)
Sep 02, 2021 5.724 5.762 5.705 5.752 14,512,917 +0.10(+1.85%)
Sep 01, 2021 5.686 5.714 5.648 5.648 12,513,961 -0.01(-0.17%)
Aug 31, 2021 5.714 5.714 5.648 5.657 17,744,640 -0.08(-1.32%)
Aug 30, 2021 5.733 5.781 5.714 5.733 13,418,563 +0.01(+0.17%)
Aug 27, 2021 5.667 5.752 5.667 5.724 15,067,471 +0.04(+0.67%)
Aug 26, 2021 5.752 5.790 5.686 5.686 15,948,913 -0.04(-0.66%)
Aug 25, 2021 5.743 5.771 5.714 5.724 11,791,219 -0.02(-0.33%)
Aug 24, 2021 5.714 5.781 5.686 5.743 18,041,750 +0.03(+0.50%)
Aug 23, 2021 5.638 5.743 5.638 5.714 20,357,200 +0.11(+2.03%)
Aug 20, 2021 5.581 5.638 5.572 5.600 12,922,194 +0.01(+0.17%)
Aug 19, 2021 5.524 5.610 5.487 5.591 25,511,922 -0.06(-1.01%)
Aug 18, 2021 5.676 5.714 5.648 5.648 15,742,551 +0.01(+0.17%)
Aug 17, 2021 5.724 5.752 5.600 5.638 23,246,430 -0.12(-2.14%)
Aug 16, 2021 5.733 5.762 5.714 5.762 12,002,279 -0.05(-0.82%)
Aug 13, 2021 5.752 5.835 5.733 5.809 14,543,350 +0.09(+1.66%)
Aug 12, 2021 5.705 5.724 5.629 5.714 23,174,682 +0.00(+0.00%)
Aug 11, 2021 5.705 5.724 5.667 5.714 20,559,798 +0.00(+0.00%)
Aug 10, 2021 5.790 5.800 5.705 5.714 19,509,818 -0.08(-1.31%)
Aug 09, 2021 5.771 5.828 5.762 5.790 16,773,429 +0.00(+0.00%)
Aug 06, 2021 5.847 5.876 5.752 5.790 20,999,778 -0.09(-1.45%)
Aug 05, 2021 5.933 5.942 5.857 5.876 16,418,241 -0.04(-0.64%)
Aug 04, 2021 5.961 5.971 5.904 5.914 23,137,638 -0.06(-0.95%)
Aug 03, 2021 5.904 5.971 5.866 5.971 33,444,572 +0.15(+2.61%)
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.