Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 4.389 4.433 4.282 4.415 24,464,430 +0.27(+6.44%)
Jan 29, 2021 4.389 4.424 4.139 4.148 25,342,768 -0.07(-1.69%)
Jan 28, 2021 4.229 4.318 4.139 4.220 22,083,382 +0.17(+4.18%)
Jan 27, 2021 4.335 4.335 4.006 4.050 31,568,636 -0.30(-6.95%)
Jan 26, 2021 4.549 4.549 4.335 4.353 26,978,444 -0.23(-5.05%)
Jan 25, 2021 4.647 4.691 4.531 4.585 12,020,422 -0.04(-0.77%)
Jan 22, 2021 4.549 4.678 4.488 4.620 12,094,217 -0.04(-0.76%)
Jan 21, 2021 4.709 4.727 4.585 4.656 13,220,504 -0.04(-0.76%)
Jan 20, 2021 4.638 4.709 4.611 4.691 15,181,869 +0.12(+2.73%)
Jan 19, 2021 4.585 4.585 4.469 4.567 17,858,864 +0.05(+1.18%)
Jan 15, 2021 4.700 4.718 4.415 4.513 17,227,384 -0.22(-4.70%)
Jan 14, 2021 4.727 4.789 4.665 4.736 14,134,114 +0.03(+0.57%)
Jan 13, 2021 4.816 4.825 4.700 4.709 14,895,206 -0.10(-2.04%)
Jan 12, 2021 4.852 4.852 4.709 4.807 15,548,820 -0.01(-0.18%)
Jan 11, 2021 4.834 4.905 4.772 4.816 21,883,848 -0.12(-2.35%)
Jan 08, 2021 5.119 5.132 4.798 4.932 32,937,488 -0.30(-5.78%)
Jan 07, 2021 5.368 5.421 5.137 5.234 29,797,586 -0.16(-2.97%)
Jan 06, 2021 5.350 5.421 5.261 5.395 21,559,456 +0.02(+0.33%)
Jan 05, 2021 5.475 5.484 5.315 5.377 16,934,888 -0.04(-0.82%)
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.