Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 5.809 5.866 5.724 5.819 37,232,204 +0.05(+0.82%)
Jul 30, 2021 5.762 5.828 5.710 5.771 35,403,056 +0.03(+0.50%)
Jul 29, 2021 5.828 5.914 5.714 5.743 74,991,960 +0.23(+4.13%)
Jul 28, 2021 5.468 5.553 5.425 5.515 26,328,776 +0.06(+1.04%)
Jul 27, 2021 5.543 5.553 5.420 5.458 30,247,568 -0.09(-1.54%)
Jul 26, 2021 5.515 5.591 5.506 5.543 22,265,058 +0.09(+1.57%)
Jul 23, 2021 5.487 5.515 5.439 5.458 16,945,822 +0.00(+0.00%)
Jul 22, 2021 5.515 5.521 5.449 5.458 20,869,912 -0.05(-0.86%)
Jul 21, 2021 5.562 5.657 5.477 5.506 33,488,578 -0.01(-0.17%)
Jul 20, 2021 5.363 5.529 5.354 5.515 35,486,452 +0.20(+3.75%)
Jul 19, 2021 5.354 5.363 5.249 5.316 38,971,312 -0.08(-1.41%)
Jul 16, 2021 5.468 5.496 5.382 5.392 25,923,470 -0.07(-1.22%)
Jul 15, 2021 5.468 5.510 5.368 5.458 37,537,796 -0.09(-1.54%)
Jul 14, 2021 5.667 5.695 5.543 5.543 55,969,820 -0.04(-0.68%)
Jul 13, 2021 5.506 5.695 5.487 5.581 118,751,496 +0.48(+9.50%)
Jul 12, 2021 5.183 5.192 5.088 5.097 18,459,510 -0.09(-1.83%)
Jul 09, 2021 5.183 5.230 5.173 5.192 17,921,002 +0.06(+1.11%)
Jul 08, 2021 5.050 5.145 5.012 5.135 29,492,226 +0.02(+0.37%)
Jul 07, 2021 5.183 5.202 5.088 5.116 24,406,728 -0.03(-0.55%)
Jul 06, 2021 5.202 5.202 5.059 5.145 23,832,038 +0.03(+0.56%)
Jul 02, 2021 5.097 5.126 5.050 5.116 17,395,176 +0.02(+0.37%)
Jul 01, 2021 5.116 5.135 5.059 5.097 21,369,310 +0.05(+0.94%)
Jun 30, 2021 5.069 5.078 5.021 5.050 24,021,042 -0.04(-0.75%)
Jun 29, 2021 5.126 5.145 5.050 5.088 26,139,742 -0.04(-0.74%)
Jun 28, 2021 5.173 5.221 5.116 5.126 34,039,464 -0.05(-0.92%)
Jun 25, 2021 5.031 5.363 5.031 5.173 84,632,560 +0.29(+6.03%)
Jun 24, 2021 4.907 4.914 4.851 4.879 23,450,708 +0.09(+1.78%)
Jun 23, 2021 4.851 4.879 4.794 4.794 20,216,596 -0.06(-1.17%)
Jun 22, 2021 4.879 4.879 4.822 4.851 21,450,506 +0.01(+0.20%)
Jun 21, 2021 4.860 4.879 4.832 4.841 18,179,096 +0.00(+0.00%)
Jun 18, 2021 4.860 4.898 4.813 4.841 34,330,708 -0.06(-1.16%)
Jun 17, 2021 4.898 4.983 4.862 4.898 23,147,278 -0.06(-1.15%)
Jun 16, 2021 4.983 5.002 4.898 4.955 28,745,680 -0.07(-1.32%)
Jun 15, 2021 5.154 5.160 5.012 5.021 30,476,744 -0.15(-2.94%)
Jun 14, 2021 5.192 5.202 5.145 5.173 18,996,476 +0.02(+0.37%)
Jun 11, 2021 5.202 5.221 5.116 5.154 21,457,132 -0.01(-0.18%)
Jun 10, 2021 5.164 5.211 5.116 5.164 27,928,458 -0.05(-0.91%)
Jun 09, 2021 5.268 5.325 5.192 5.211 48,417,056 -0.09(-1.61%)
Jun 08, 2021 5.287 5.401 5.259 5.297 51,354,268 -0.03(-0.53%)
Jun 07, 2021 5.202 5.344 5.173 5.325 48,797,484 +0.12(+2.37%)
Jun 04, 2021 5.221 5.284 5.173 5.202 33,272,128 +0.00(+0.00%)
Jun 03, 2021 5.316 5.396 5.135 5.202 105,707,960 +0.03(+0.55%)
Jun 02, 2021 4.983 5.268 4.974 5.173 127,819,216 +0.25(+5.01%)
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.