Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.210 5.410 5.140 5.300 1,854,558 +0.12(+2.32%)
May 27, 2021 5.130 5.370 5.010 5.180 2,643,978 +0.06(+1.17%)
May 26, 2021 4.780 5.160 4.635 5.120 2,997,548 +0.37(+7.79%)
May 25, 2021 4.790 5.040 4.725 4.750 2,524,285 -0.02(-0.42%)
May 24, 2021 4.600 4.820 4.530 4.770 1,334,089 +0.18(+3.92%)
May 21, 2021 4.590 4.730 4.530 4.590 1,322,959 +0.05(+1.10%)
May 20, 2021 4.440 4.550 4.330 4.540 1,425,238 +0.11(+2.48%)
May 19, 2021 4.100 4.450 4.020 4.430 1,880,385 +0.20(+4.73%)
May 18, 2021 3.950 4.390 3.910 4.230 3,150,778 +0.28(+7.09%)
May 17, 2021 4.030 4.080 3.830 3.950 2,313,219 -0.08(-1.99%)
May 14, 2021 4.050 4.110 3.920 4.030 2,628,751 +0.05(+1.26%)
May 13, 2021 4.140 4.230 3.810 3.980 3,866,606 -0.09(-2.21%)
May 12, 2021 4.110 4.210 4.000 4.070 2,837,980 -0.10(-2.40%)
May 11, 2021 3.920 4.260 3.861 4.170 3,568,489 +0.14(+3.47%)
May 10, 2021 4.370 4.380 4.010 4.030 3,089,960 -0.33(-7.57%)
May 07, 2021 4.490 4.545 4.340 4.360 2,073,455 -0.10(-2.24%)
May 06, 2021 4.400 4.480 4.190 4.460 2,203,453 +0.03(+0.68%)
May 05, 2021 4.570 4.670 4.370 4.430 1,962,642 -0.02(-0.45%)
May 04, 2021 4.850 4.900 4.350 4.450 4,612,764 -0.61(-12.06%)
May 03, 2021 4.630 5.500 4.570 5.060 5,915,648 +0.49(+10.72%)
Apr 30, 2021 4.620 4.690 4.530 4.570 1,143,400 -0.13(-2.77%)
Apr 29, 2021 4.800 4.810 4.590 4.700 1,195,112 -0.11(-2.29%)
Apr 28, 2021 4.710 4.840 4.630 4.810 1,175,595 +0.15(+3.22%)
Apr 27, 2021 4.870 4.940 4.630 4.660 1,568,117 -0.17(-3.52%)
Apr 26, 2021 4.730 4.910 4.620 4.830 1,182,618 +0.12(+2.55%)
Apr 23, 2021 4.350 4.840 4.350 4.710 2,312,800 +0.40(+9.28%)
Apr 22, 2021 4.480 4.640 4.250 4.310 2,502,742 -0.10(-2.27%)
Apr 21, 2021 4.260 4.540 4.210 4.410 2,292,824 +0.15(+3.52%)
Apr 20, 2021 4.450 4.510 4.100 4.260 3,644,693 -0.24(-5.33%)
Apr 19, 2021 4.970 4.990 4.270 4.500 4,808,376 -0.42(-8.54%)
Apr 16, 2021 4.870 4.980 4.670 4.920 2,543,900 +0.06(+1.23%)
Apr 15, 2021 4.920 5.000 4.660 4.860 2,745,215 -0.03(-0.61%)
Apr 14, 2021 4.820 5.060 4.620 4.890 3,485,010 +0.13(+2.73%)
Apr 13, 2021 5.820 5.880 4.750 4.760 7,998,223 -1.02(-17.65%)
Apr 12, 2021 6.040 6.180 5.760 5.780 2,480,681 -0.22(-3.67%)
Apr 09, 2021 5.950 6.210 5.740 6.000 3,151,300 +0.11(+1.87%)
Apr 08, 2021 5.970 5.980 5.590 5.890 2,923,209 +0.14(+2.43%)
Apr 07, 2021 6.090 6.590 5.720 5.750 6,333,373 -0.49(-7.85%)
Apr 06, 2021 5.330 6.520 5.330 6.240 20,543,640 +1.03(+19.77%)
Apr 05, 2021 5.060 5.280 4.880 5.210 3,424,569 +0.24(+4.83%)
Apr 01, 2021 4.540 5.190 4.480 4.970 6,054,600 +0.53(+11.94%)
Mar 31, 2021 4.560 4.830 4.440 4.440 5,346,096 -0.19(-4.10%)
Mar 30, 2021 3.880 4.700 3.850 4.630 5,198,509 +0.70(+17.81%)
Mar 29, 2021 4.160 4.240 3.910 3.930 2,617,096 -0.24(-5.76%)
Mar 26, 2021 4.320 4.390 3.960 4.170 2,658,200 -0.12(-2.80%)
Mar 25, 2021 3.850 4.320 3.810 4.290 3,526,736 +0.25(+6.19%)
Mar 24, 2021 4.470 4.510 4.020 4.040 3,239,326 -0.38(-8.60%)
Mar 23, 2021 4.500 4.610 4.280 4.420 3,277,535 -0.06(-1.34%)
Mar 22, 2021 4.630 4.650 4.450 4.480 2,061,384 -0.15(-3.24%)
Mar 19, 2021 4.400 4.740 4.250 4.630 8,202,200 +0.35(+8.18%)
Mar 18, 2021 4.250 4.640 4.220 4.280 3,203,769 -0.04(-0.93%)
Mar 17, 2021 4.180 4.410 4.010 4.320 5,980,907 +0.04(+0.93%)
Mar 16, 2021 4.350 4.490 4.110 4.280 3,058,612 -0.10(-2.28%)
Mar 15, 2021 4.290 4.490 4.160 4.380 1,839,717 +0.04(+0.92%)
Mar 12, 2021 4.250 4.380 3.982 4.340 2,140,200 +0.12(+2.84%)
Mar 11, 2021 3.890 4.270 3.790 4.220 2,986,115 +0.40(+10.47%)
Mar 10, 2021 3.830 3.960 3.590 3.820 4,093,996 +0.09(+2.41%)
Mar 09, 2021 3.670 4.040 3.650 3.730 3,407,856 +0.21(+5.97%)
Mar 08, 2021 3.640 3.800 3.460 3.520 2,436,532 -0.21(-5.63%)
Mar 05, 2021 3.800 3.820 3.080 3.730 10,346,400 +0.01(+0.27%)
Mar 04, 2021 4.070 4.190 3.510 3.720 6,793,834 -0.43(-10.36%)
Mar 03, 2021 4.360 4.410 4.140 4.150 4,338,854 -0.20(-4.60%)
Mar 02, 2021 4.170 4.810 4.110 4.350 5,340,230 +0.23(+5.58%)
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.