Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.830 3.880 3.820 3.860 2,650,558 +0.02(+0.52%)
Aug 30, 2021 3.830 3.910 3.820 3.840 2,376,728 -0.02(-0.52%)
Aug 27, 2021 3.760 3.880 3.760 3.860 3,613,554 +0.08(+2.12%)
Aug 26, 2021 3.810 3.850 3.750 3.780 2,442,005 -0.03(-0.79%)
Aug 25, 2021 3.800 3.860 3.780 3.810 2,385,066 +0.03(+0.79%)
Aug 24, 2021 3.860 3.880 3.753 3.780 2,397,753 -0.08(-2.07%)
Aug 23, 2021 3.680 3.920 3.685 3.860 4,965,588 +0.19(+5.18%)
Aug 20, 2021 3.440 3.695 3.440 3.670 4,212,677 +0.22(+6.38%)
Aug 19, 2021 3.510 3.560 3.450 3.450 3,475,947 -0.10(-2.82%)
Aug 18, 2021 3.690 3.695 3.550 3.550 3,078,019 -0.17(-4.57%)
Aug 17, 2021 3.620 3.720 3.610 3.720 2,781,817 +0.08(+2.20%)
Aug 16, 2021 3.680 3.730 3.580 3.640 3,357,041 -0.04(-1.09%)
Aug 13, 2021 3.760 3.780 3.670 3.680 2,188,774 -0.07(-1.87%)
Aug 12, 2021 3.690 3.780 3.680 3.750 1,653,173 +0.02(+0.54%)
Aug 11, 2021 3.740 3.750 3.655 3.730 2,231,857 +0.03(+0.81%)
Aug 10, 2021 3.700 3.730 3.665 3.700 1,683,677 -0.04(-1.07%)
Aug 09, 2021 3.780 3.805 3.675 3.740 2,687,049 -0.07(-1.84%)
Aug 06, 2021 3.750 3.850 3.690 3.810 3,645,410 +0.06(+1.46%)
Aug 05, 2021 3.610 3.790 3.610 3.755 3,580,367 +0.13(+3.73%)
Aug 04, 2021 3.600 3.655 3.540 3.620 2,842,099 +0.01(+0.28%)
Aug 03, 2021 3.540 3.620 3.485 3.610 3,782,368 +0.06(+1.69%)
Aug 02, 2021 3.550 3.560 3.450 3.550 5,453,229 +0.11(+3.20%)
Jul 30, 2021 3.360 3.520 3.260 3.440 11,390,866 -0.29(-7.77%)
Jul 29, 2021 3.990 3.990 3.700 3.730 4,677,460 -0.16(-4.11%)
Jul 28, 2021 3.670 3.900 3.660 3.890 5,138,063 +0.27(+7.46%)
Jul 27, 2021 3.620 3.650 3.530 3.620 5,016,845 +0.05(+1.40%)
Jul 26, 2021 3.660 3.730 3.560 3.570 2,652,159 -0.07(-1.92%)
Jul 23, 2021 3.730 3.730 3.610 3.640 2,315,446 -0.04(-1.09%)
Jul 22, 2021 3.700 3.760 3.630 3.680 3,086,854 -0.04(-1.08%)
Jul 21, 2021 3.570 3.720 3.570 3.720 3,252,823 +0.11(+3.05%)
Jul 20, 2021 3.490 3.620 3.490 3.610 4,533,194 +0.08(+2.27%)
Jul 19, 2021 3.450 3.600 3.420 3.530 3,861,876 +0.03(+0.86%)
Jul 16, 2021 3.590 3.590 3.455 3.500 4,324,022 -0.04(-1.13%)
Jul 15, 2021 3.530 3.590 3.480 3.540 3,525,168 +0.02(+0.57%)
Jul 14, 2021 3.700 3.705 3.510 3.520 4,511,033 -0.14(-3.83%)
Jul 13, 2021 3.770 3.790 3.650 3.660 4,898,321 -0.14(-3.68%)
Jul 12, 2021 3.990 4.020 3.750 3.800 6,330,993 -0.21(-5.24%)
Jul 09, 2021 3.920 4.040 3.880 4.010 3,136,529 +0.11(+2.82%)
Jul 08, 2021 3.790 3.970 3.780 3.900 4,778,513 +0.05(+1.30%)
Jul 07, 2021 3.910 3.930 3.720 3.850 5,877,838 -0.08(-2.04%)
Jul 06, 2021 3.960 3.985 3.880 3.930 3,215,082 -0.08(-2.00%)
Jul 02, 2021 4.180 4.200 3.970 4.010 6,038,798 -0.23(-5.42%)
Jul 01, 2021 4.030 4.240 3.990 4.240 5,166,678 +0.19(+4.69%)
Jun 30, 2021 4.060 4.080 3.930 4.050 4,334,482 -0.03(-0.74%)
Jun 29, 2021 3.960 4.180 3.935 4.080 7,685,182 +0.11(+2.77%)
Jun 28, 2021 3.800 3.970 3.780 3.970 4,043,983 +0.11(+2.85%)
Jun 25, 2021 3.760 3.860 3.740 3.860 7,925,692 +0.09(+2.39%)
Jun 24, 2021 3.740 3.780 3.650 3.770 3,895,300 +0.07(+1.89%)
Jun 23, 2021 3.850 3.880 3.690 3.700 3,962,525 -0.14(-3.65%)
Jun 22, 2021 3.830 3.900 3.780 3.840 3,709,898 +0.06(+1.59%)
Jun 21, 2021 3.760 3.790 3.690 3.780 3,954,918 +0.08(+2.16%)
Jun 18, 2021 3.750 3.800 3.590 3.700 10,433,337 -0.14(-3.65%)
Jun 17, 2021 3.740 3.840 3.710 3.840 3,325,481 +0.07(+1.86%)
Jun 16, 2021 3.680 3.780 3.640 3.770 4,243,878 +0.08(+2.17%)
Jun 15, 2021 3.700 3.730 3.590 3.690 4,804,593 +0.06(+1.65%)
Jun 14, 2021 3.720 3.730 3.570 3.630 4,748,817 -0.09(-2.42%)
Jun 11, 2021 3.770 3.790 3.690 3.720 2,374,368 -0.06(-1.59%)
Jun 10, 2021 3.790 3.790 3.655 3.780 3,424,469 -0.01(-0.26%)
Jun 09, 2021 3.780 3.880 3.765 3.790 3,579,617 -0.01(-0.26%)
Jun 08, 2021 3.840 3.870 3.680 3.800 3,443,937 -0.03(-0.78%)
Jun 07, 2021 3.610 3.870 3.570 3.830 5,784,292 +0.22(+6.09%)
Jun 04, 2021 3.680 3.710 3.600 3.610 2,848,588 -0.06(-1.63%)
Jun 03, 2021 3.720 3.765 3.650 3.670 3,434,014 -0.10(-2.65%)
Jun 02, 2021 3.640 3.780 3.570 3.770 5,975,507 +0.16(+4.43%)
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.