Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.710 4.770 4.610 4.620 857,457 -0.07(-1.49%)
Jun 29, 2021 4.840 4.845 4.670 4.690 1,046,832 -0.13(-2.70%)
Jun 28, 2021 5.090 5.130 4.810 4.820 1,014,549 -0.26(-5.12%)
Jun 25, 2021 5.040 5.100 4.930 5.080 3,980,271 +0.05(+0.99%)
Jun 24, 2021 4.820 5.080 4.820 5.030 1,249,077 +0.19(+3.93%)
Jun 23, 2021 4.690 4.870 4.690 4.840 819,464 +0.12(+2.54%)
Jun 22, 2021 4.660 4.735 4.560 4.720 793,003 +0.01(+0.21%)
Jun 21, 2021 4.700 4.775 4.560 4.710 1,217,606 +0.01(+0.21%)
Jun 18, 2021 4.740 4.890 4.655 4.700 4,267,360 -0.15(-3.09%)
Jun 17, 2021 4.730 4.850 4.670 4.850 1,050,953 +0.06(+1.25%)
Jun 16, 2021 4.820 4.870 4.600 4.790 1,379,100 -0.01(-0.21%)
Jun 15, 2021 5.120 5.120 4.790 4.800 1,188,196 -0.33(-6.43%)
Jun 14, 2021 5.010 5.130 4.975 5.130 1,604,885 +0.12(+2.40%)
Jun 11, 2021 5.040 5.120 4.950 5.010 769,843 -0.04(-0.79%)
Jun 10, 2021 5.130 5.130 4.980 5.050 963,453 -0.05(-0.98%)
Jun 09, 2021 5.070 5.270 5.030 5.100 1,573,905 +0.06(+1.19%)
Jun 08, 2021 4.940 5.090 4.831 5.040 1,441,052 +0.12(+2.44%)
Jun 07, 2021 4.680 5.060 4.640 4.920 3,200,751 +0.26(+5.58%)
Jun 04, 2021 4.800 4.820 4.640 4.660 860,717 -0.06(-1.27%)
Jun 03, 2021 4.850 4.905 4.580 4.720 2,168,658 -0.16(-3.28%)
Jun 02, 2021 4.850 4.936 4.730 4.880 1,618,353 +0.02(+0.41%)
Jun 01, 2021 4.690 4.920 4.640 4.860 1,322,795 +0.17(+3.62%)
May 28, 2021 4.810 4.970 4.670 4.690 1,237,367 -0.12(-2.49%)
May 27, 2021 4.750 4.810 4.660 4.810 1,178,021 +0.10(+2.12%)
May 26, 2021 4.550 4.735 4.510 4.710 1,083,602 +0.18(+3.97%)
May 25, 2021 4.660 4.730 4.530 4.530 1,081,209 -0.13(-2.79%)
May 24, 2021 4.790 4.810 4.600 4.660 1,140,225 -0.12(-2.51%)
May 21, 2021 4.870 4.960 4.770 4.780 1,181,058 -0.04(-0.83%)
May 20, 2021 5.080 5.120 4.710 4.820 2,229,691 -0.27(-5.30%)
May 19, 2021 4.640 5.178 4.585 5.090 5,302,748 +0.41(+8.76%)
May 18, 2021 4.690 4.890 4.670 4.680 1,409,768 +0.05(+1.19%)
May 17, 2021 5.010 5.030 4.450 4.625 2,951,557 -0.46(-8.96%)
May 14, 2021 4.920 5.250 4.890 5.080 3,231,319 +0.16(+3.25%)
May 13, 2021 4.730 5.000 4.690 4.920 2,463,086 +0.20(+4.24%)
May 12, 2021 4.900 5.040 4.700 4.720 2,071,830 -0.28(-5.60%)
May 11, 2021 4.430 5.080 4.370 5.000 3,754,507 +0.34(+7.41%)
May 10, 2021 4.620 4.900 4.470 4.655 4,113,526 +0.06(+1.20%)
May 07, 2021 4.110 4.730 4.100 4.600 5,643,776 +0.32(+7.48%)
May 06, 2021 4.770 4.780 3.950 4.280 12,070,580 -0.27(-5.93%)
May 05, 2021 5.070 5.750 4.445 4.550 217,728,918 +0.84(+22.64%)
May 04, 2021 3.870 3.870 3.660 3.710 3,205,828 -0.15(-3.89%)
May 03, 2021 4.060 4.060 3.850 3.860 1,171,291 -0.15(-3.74%)
Apr 30, 2021 4.030 4.130 3.940 4.010 1,090,200 -0.05(-1.23%)
Apr 29, 2021 4.250 4.260 4.030 4.060 1,208,599 -0.20(-4.69%)
Apr 28, 2021 4.110 4.320 4.070 4.260 1,120,061 +0.13(+3.15%)
Apr 27, 2021 4.170 4.300 4.120 4.130 1,224,722 -0.07(-1.67%)
Apr 26, 2021 4.030 4.220 3.990 4.200 1,487,723 +0.17(+4.22%)
Apr 23, 2021 4.050 4.130 3.960 4.030 1,128,200 +0.02(+0.50%)
Apr 22, 2021 4.050 4.210 3.940 4.010 2,034,846 -0.06(-1.47%)
Apr 21, 2021 3.910 4.070 3.840 4.070 1,780,576 +0.08(+2.01%)
Apr 20, 2021 3.910 4.000 3.800 3.990 1,228,042 +0.04(+1.01%)
Apr 19, 2021 4.120 4.120 3.880 3.950 1,770,091 -0.02(-0.50%)
Apr 16, 2021 4.030 4.100 3.940 3.970 1,622,400 -0.15(-3.64%)
Apr 15, 2021 4.160 4.240 4.090 4.120 1,925,746 -0.04(-0.96%)
Apr 14, 2021 3.930 4.320 3.910 4.160 2,347,248 +0.18(+4.52%)
Apr 13, 2021 4.030 4.080 3.760 3.980 2,937,266 -0.04(-1.00%)
Apr 12, 2021 4.130 4.170 3.950 4.020 2,894,724 -0.08(-1.95%)
Apr 09, 2021 4.250 4.278 4.070 4.100 1,211,500 -0.19(-4.43%)
Apr 08, 2021 4.180 4.420 4.140 4.290 1,585,935 +0.21(+5.15%)
Apr 07, 2021 4.170 4.260 4.080 4.080 1,574,720 -0.12(-2.86%)
Apr 06, 2021 4.490 4.500 4.180 4.200 1,642,198 -0.33(-7.28%)
Apr 05, 2021 4.480 4.590 4.350 4.530 1,984,311 +0.13(+2.95%)
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.