Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.168 4.195 4.132 4.141 7,210,170 -0.04(-0.86%)
Apr 29, 2021 4.267 4.285 4.114 4.177 9,241,131 -0.13(-2.93%)
Apr 28, 2021 4.258 4.331 4.168 4.303 9,538,183 +0.05(+1.06%)
Apr 27, 2021 4.349 4.376 4.249 4.258 7,525,392 -0.08(-1.87%)
Apr 26, 2021 4.294 4.349 4.236 4.340 8,799,207 +0.04(+0.84%)
Apr 23, 2021 4.376 4.421 4.285 4.303 10,700,646 -0.06(-1.45%)
Apr 22, 2021 4.421 4.448 4.331 4.367 13,631,906 -0.10(-2.22%)
Apr 21, 2021 4.331 4.475 4.322 4.466 14,165,845 +0.14(+3.34%)
Apr 20, 2021 4.249 4.331 4.240 4.322 7,917,374 +0.05(+1.05%)
Apr 19, 2021 4.285 4.312 4.240 4.276 7,267,024 -0.03(-0.63%)
Apr 16, 2021 4.340 4.367 4.249 4.303 8,853,712 +0.05(+1.06%)
Apr 15, 2021 4.150 4.322 4.150 4.258 10,851,446 +0.19(+4.66%)
Apr 14, 2021 4.159 4.168 4.069 4.069 10,903,804 -0.11(-2.59%)
Apr 13, 2021 4.132 4.213 4.114 4.177 7,539,766 +0.10(+2.43%)
Apr 12, 2021 4.186 4.186 4.069 4.078 8,092,430 -0.13(-3.00%)
Apr 09, 2021 4.150 4.231 4.132 4.204 7,256,833 -0.02(-0.43%)
Apr 08, 2021 4.159 4.267 4.150 4.222 12,282,320 +0.16(+4.00%)
Apr 07, 2021 4.141 4.168 4.060 4.060 11,032,162 -0.09(-2.17%)
Apr 06, 2021 4.033 4.195 4.015 4.150 13,113,268 +0.14(+3.37%)
Apr 05, 2021 4.060 4.096 3.961 4.015 12,962,149 -0.05(-1.11%)
Apr 01, 2021 3.979 4.069 3.961 4.060 11,393,620 +0.14(+3.69%)
Mar 31, 2021 3.861 3.979 3.834 3.916 9,856,492 +0.09(+2.36%)
Mar 30, 2021 3.888 3.916 3.798 3.825 14,214,189 -0.15(-3.65%)
Mar 29, 2021 3.953 3.970 3.846 3.970 11,555,613 -0.02(-0.45%)
Mar 26, 2021 3.935 4.006 3.926 3.988 9,477,421 +0.05(+1.36%)
Mar 25, 2021 3.935 3.997 3.872 3.935 11,427,683 -0.04(-1.12%)
Mar 24, 2021 3.997 4.059 3.953 3.979 11,991,624 +0.01(+0.22%)
Mar 23, 2021 4.033 4.050 3.926 3.970 14,328,147 -0.10(-2.41%)
Mar 22, 2021 4.050 4.131 4.033 4.068 10,745,489 +0.00(+0.00%)
Mar 19, 2021 4.042 4.113 3.988 4.068 18,445,972 +0.04(+1.11%)
Mar 18, 2021 4.077 4.131 4.006 4.024 13,767,230 -0.12(-3.00%)
Mar 17, 2021 3.979 4.211 3.944 4.148 19,410,976 +0.14(+3.56%)
Mar 16, 2021 4.077 4.077 3.979 4.006 10,594,215 -0.04(-0.88%)
Mar 15, 2021 4.015 4.077 3.979 4.042 10,120,370 +0.06(+1.57%)
Mar 12, 2021 3.908 4.024 3.872 3.979 9,598,066 -0.01(-0.22%)
Mar 11, 2021 3.970 4.015 3.899 3.988 13,903,358 +0.06(+1.59%)
Mar 10, 2021 3.988 4.015 3.890 3.926 14,221,914 -0.04(-0.90%)
Mar 09, 2021 3.935 4.006 3.864 3.961 22,254,928 +0.16(+4.22%)
Mar 08, 2021 3.801 3.864 3.757 3.801 12,733,914 -0.03(-0.70%)
Mar 05, 2021 3.819 3.890 3.685 3.828 14,998,923 +0.03(+0.70%)
Mar 04, 2021 3.730 3.872 3.677 3.801 21,545,770 +0.05(+1.43%)
Mar 03, 2021 3.668 3.766 3.605 3.748 18,775,746 -0.03(-0.71%)
Mar 02, 2021 3.623 3.828 3.614 3.774 19,094,314 +0.17(+4.69%)
Mar 01, 2021 3.650 3.703 3.561 3.605 21,642,232 +0.04(+1.00%)
Feb 26, 2021 3.739 3.748 3.552 3.570 33,649,904 -0.22(-5.87%)
Feb 25, 2021 3.961 4.024 3.766 3.792 22,868,698 -0.22(-5.54%)
Feb 24, 2021 3.935 4.042 3.828 4.015 16,410,055 +0.07(+1.81%)
Feb 23, 2021 4.050 4.068 3.899 3.944 17,151,472 -0.17(-4.11%)
Feb 22, 2021 3.988 4.122 3.944 4.113 22,910,104 +0.20(+5.00%)
Feb 19, 2021 4.033 4.068 3.881 3.917 22,171,158 -0.07(-1.79%)
Feb 18, 2021 4.086 4.131 3.979 3.988 15,304,653 -0.09(-2.18%)
Feb 17, 2021 4.086 4.104 3.997 4.077 19,683,824 -0.05(-1.29%)
Feb 16, 2021 4.237 4.237 4.104 4.131 26,030,248 -0.15(-3.53%)
Feb 12, 2021 4.335 4.371 4.237 4.282 27,836,448 -0.11(-2.43%)
Feb 11, 2021 4.398 4.478 4.318 4.389 21,875,834 +0.02(+0.41%)
Feb 10, 2021 4.433 4.451 4.326 4.371 12,262,739 +0.00(+0.00%)
Feb 09, 2021 4.478 4.496 4.344 4.371 12,142,911 -0.10(-2.19%)
Feb 08, 2021 4.424 4.487 4.389 4.469 15,627,472 +0.11(+2.45%)
Feb 05, 2021 4.264 4.371 4.220 4.362 12,042,993 +0.14(+3.38%)
Feb 04, 2021 4.229 4.273 4.122 4.220 17,748,766 -0.13(-3.07%)
Feb 03, 2021 4.318 4.380 4.282 4.353 11,217,940 +0.06(+1.45%)
Feb 02, 2021 4.309 4.344 4.193 4.291 17,776,932 -0.12(-2.82%)
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.