Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.360 3.460 3.330 3.440 197,606 +0.11(+3.30%)
Oct 28, 2021 3.290 3.350 3.260 3.330 109,358 +0.04(+1.22%)
Oct 27, 2021 3.240 3.340 3.220 3.290 146,734 -0.04(-1.20%)
Oct 26, 2021 3.260 3.330 127,892 +0.05(+1.52%)
Oct 25, 2021 3.300 3.440 3.260 3.280 153,862 -0.03(-0.91%)
Oct 22, 2021 3.290 3.350 3.170 3.310 234,567 +0.04(+1.22%)
Oct 21, 2021 3.260 3.340 3.180 3.270 195,913 +0.02(+0.62%)
Oct 20, 2021 3.280 3.350 3.170 3.250 227,312 +0.01(+0.31%)
Oct 19, 2021 3.350 3.410 3.195 3.240 386,424 -0.07(-2.11%)
Oct 18, 2021 3.760 3.850 3.240 3.310 1,248,611 -0.47(-12.43%)
Oct 15, 2021 3.930 3.950 3.770 3.780 782,313 -0.09(-2.33%)
Oct 14, 2021 3.870 3.950 3.760 3.870 246,880 +0.04(+1.04%)
Oct 13, 2021 3.780 3.870 3.690 3.830 219,345 +0.02(+0.52%)
Oct 12, 2021 3.770 3.960 3.660 3.810 483,720 -0.28(-6.85%)
Oct 11, 2021 4.000 4.150 4.000 4.090 315,461 +0.10(+2.51%)
Oct 08, 2021 3.910 4.049 3.860 3.990 273,492 +0.11(+2.84%)
Oct 07, 2021 3.600 3.965 3.600 3.880 416,838 +0.32(+8.99%)
Oct 06, 2021 3.450 3.610 3.390 3.560 298,431 +0.07(+2.01%)
Oct 05, 2021 3.500 3.510 3.430 3.490 633,768 +0.03(+0.87%)
Oct 04, 2021 3.420 3.580 3.420 3.460 110,174 +0.00(+0.00%)
Oct 01, 2021 3.550 3.550 3.420 3.460 489,777 -0.08(-2.26%)
Sep 30, 2021 3.530 3.585 3.450 3.540 81,420 +0.02(+0.57%)
Sep 29, 2021 3.700 3.730 3.510 3.520 49,291 -0.16(-4.35%)
Sep 28, 2021 3.570 3.770 3.520 3.680 92,121 +0.09(+2.51%)
Sep 27, 2021 3.610 3.610 3.580 3.590 112,976 +0.00(+0.00%)
Sep 24, 2021 3.600 3.660 3.530 3.590 64,038 -0.03(-0.83%)
Sep 23, 2021 3.550 3.660 3.480 3.620 73,861 +0.07(+1.97%)
Sep 22, 2021 3.560 3.640 3.510 3.550 60,807 -0.01(-0.28%)
Sep 21, 2021 3.460 3.580 3.450 3.560 50,336 +0.10(+2.89%)
Sep 20, 2021 3.610 3.610 3.390 3.460 122,386 -0.16(-4.42%)
Sep 17, 2021 3.450 3.620 3.410 3.620 103,046 +0.15(+4.32%)
Sep 16, 2021 3.390 3.480 3.350 3.470 20,374 +0.07(+2.06%)
Sep 15, 2021 3.410 3.410 3.290 3.400 144,327 +0.00(+0.00%)
Sep 14, 2021 3.580 3.600 3.370 3.400 105,573 -0.15(-4.23%)
Sep 13, 2021 3.500 3.573 3.420 3.550 54,103 +0.06(+1.72%)
Sep 10, 2021 3.600 3.600 3.460 3.490 28,920 -0.07(-1.97%)
Sep 09, 2021 3.610 3.660 3.540 3.560 36,007 -0.08(-2.20%)
Sep 08, 2021 3.710 3.710 3.540 3.640 118,280 -0.04(-1.09%)
Sep 07, 2021 3.690 3.760 3.600 3.680 67,427 +0.00(+0.00%)
Sep 03, 2021 3.780 3.780 3.680 3.680 55,113 -0.09(-2.39%)
Sep 02, 2021 3.690 3.837 3.690 3.770 122,177 +0.06(+1.62%)
Sep 01, 2021 3.660 3.730 3.650 3.710 44,328 +0.05(+1.37%)
Aug 31, 2021 3.640 3.730 3.640 3.660 84,534 +0.01(+0.27%)
Aug 30, 2021 3.700 3.740 3.610 3.650 139,090 -0.05(-1.35%)
Aug 27, 2021 3.730 3.800 3.690 3.700 147,172 -0.03(-0.80%)
Aug 26, 2021 3.650 3.739 3.650 3.730 114,051 +0.08(+2.19%)
Aug 25, 2021 3.430 3.690 3.400 3.650 296,696 +0.19(+5.49%)
Aug 24, 2021 3.460 3.530 3.430 3.460 126,223 -0.03(-0.86%)
Aug 23, 2021 3.390 3.530 3.370 3.490 281,405 +0.13(+3.87%)
Aug 20, 2021 3.210 3.370 3.200 3.360 234,243 +0.17(+5.33%)
Aug 19, 2021 3.040 3.210 3.020 3.190 222,520 +0.15(+4.93%)
Aug 18, 2021 3.080 3.130 3.020 3.040 170,553 -0.01(-0.33%)
Aug 17, 2021 3.050 3.080 2.970 3.050 233,110 -0.02(-0.65%)
Aug 16, 2021 3.120 3.120 3.020 3.070 158,524 -0.03(-0.97%)
Aug 13, 2021 3.150 3.170 3.080 3.100 126,597 -0.06(-1.90%)
Aug 12, 2021 3.130 3.190 3.100 3.160 35,215 -0.01(-0.32%)
Aug 11, 2021 3.140 3.197 3.080 3.170 89,753 +0.01(+0.32%)
Aug 10, 2021 3.160 3.220 3.090 3.160 129,112 +0.00(+0.00%)
Aug 09, 2021 3.070 3.160 3.054 3.160 80,988 +0.07(+2.27%)
Aug 06, 2021 3.160 3.160 3.055 3.090 117,914 -0.02(-0.64%)
Aug 05, 2021 3.140 3.220 3.060 3.110 128,004 -0.03(-0.96%)
Aug 04, 2021 3.300 3.320 3.130 3.140 105,003 -0.15(-4.56%)
Aug 03, 2021 3.290 3.310 3.210 3.290 93,788 +0.02(+0.61%)
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.