Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 5.288 5.448 5.199 5.421 22,657,790 +0.34(+6.65%)
Dec 31, 2020 5.083 5.083 5.083 13,537,144 -0.15(-2.89%)
Dec 30, 2020 5.021 5.234 5.021 5.234 13,537,144 +0.27(+5.37%)
Dec 29, 2020 5.003 5.082 4.941 4.968 14,092,748 +0.01(+0.18%)
Dec 28, 2020 5.091 5.153 4.941 4.959 12,043,408 -0.04(-0.71%)
Dec 24, 2020 5.029 5.091 4.959 4.994 8,444,899 -0.04(-0.70%)
Dec 23, 2020 4.888 5.038 4.888 5.029 10,421,957 +0.15(+3.07%)
Dec 22, 2020 5.029 5.056 4.818 4.880 14,220,594 -0.14(-2.81%)
Dec 21, 2020 4.994 5.117 4.968 5.021 13,062,818 +0.04(+0.88%)
Dec 18, 2020 5.161 5.179 4.976 4.976 21,926,514 -0.19(-3.75%)
Dec 17, 2020 5.065 5.214 5.056 5.170 17,364,276 +0.21(+4.26%)
Dec 16, 2020 4.880 4.968 4.818 4.959 15,879,496 +0.11(+2.18%)
Dec 15, 2020 4.765 4.862 4.721 4.853 12,925,685 +0.22(+4.75%)
Dec 14, 2020 4.800 4.853 4.624 4.633 15,487,294 -0.18(-3.84%)
Dec 11, 2020 4.950 4.950 4.809 4.818 9,896,320 -0.13(-2.67%)
Dec 10, 2020 4.924 5.021 4.853 4.950 18,454,506 +0.06(+1.26%)
Dec 09, 2020 4.932 5.029 4.827 4.888 14,118,144 -0.11(-2.29%)
Dec 08, 2020 5.073 5.091 4.985 5.003 9,670,321 -0.06(-1.22%)
Dec 07, 2020 4.818 5.109 4.818 5.065 14,665,829 +0.22(+4.55%)
Dec 04, 2020 4.818 4.875 4.756 4.844 12,381,356 +0.04(+0.73%)
Dec 03, 2020 4.906 4.906 4.774 4.809 12,436,068 -0.04(-0.91%)
Dec 02, 2020 4.844 4.871 4.747 4.853 15,222,851 +0.03(+0.55%)
Dec 01, 2020 4.739 4.844 4.651 4.827 17,579,510 +0.23(+4.98%)
Nov 30, 2020 4.448 4.607 4.422 4.598 19,872,276 +0.10(+2.15%)
Nov 27, 2020 4.439 4.510 4.378 4.501 10,082,970 -0.02(-0.39%)
Nov 25, 2020 4.492 4.598 4.439 4.518 17,760,492 +0.08(+1.79%)
Nov 24, 2020 4.333 4.518 4.307 4.439 20,901,696 -0.03(-0.59%)
Nov 23, 2020 4.607 4.642 4.466 4.466 17,630,218 -0.22(-4.70%)
Nov 20, 2020 4.721 4.800 4.642 4.686 12,511,579 +0.04(+0.76%)
Nov 19, 2020 4.677 4.747 4.624 4.651 12,338,042 -0.05(-1.12%)
Nov 18, 2020 4.800 4.844 4.695 4.703 13,623,715 -0.10(-2.02%)
Nov 17, 2020 4.844 4.871 4.747 4.800 15,741,573 -0.08(-1.62%)
Nov 16, 2020 4.827 4.924 4.774 4.880 22,195,440 +0.04(+0.91%)
Nov 13, 2020 4.897 4.924 4.818 4.836 18,197,030 +0.01(+0.18%)
Nov 12, 2020 4.818 4.906 4.800 4.827 14,722,289 +0.06(+1.29%)
Nov 11, 2020 4.712 4.774 4.677 4.765 15,987,091 +0.03(+0.56%)
Nov 10, 2020 4.941 4.959 4.730 4.739 20,929,670 -0.18(-3.76%)
Nov 09, 2020 4.932 5.003 4.809 4.924 23,694,650 -0.31(-5.89%)
Nov 06, 2020 5.302 5.320 5.179 5.232 18,390,720 -0.02(-0.34%)
Nov 05, 2020 5.082 5.294 5.056 5.250 33,624,288 +0.35(+7.19%)
Nov 04, 2020 5.065 5.065 4.871 4.897 16,342,406 -0.12(-2.46%)
Nov 03, 2020 5.056 5.082 4.959 5.021 14,777,593 +0.03(+0.53%)
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.