Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.320 3.420 3.240 3.310 1,298,487 +0.02(+0.61%)
Mar 30, 2021 3.210 3.330 3.130 3.290 1,213,950 +0.06(+1.86%)
Mar 29, 2021 3.240 3.430 3.210 3.230 1,231,934 -0.02(-0.62%)
Mar 26, 2021 3.540 3.600 3.160 3.250 2,094,400 -0.30(-8.45%)
Mar 25, 2021 3.270 3.560 3.050 3.550 1,930,401 +0.22(+6.61%)
Mar 24, 2021 3.310 3.450 3.290 3.330 1,616,810 +0.12(+3.74%)
Mar 23, 2021 3.570 3.570 3.190 3.210 1,803,522 -0.38(-10.58%)
Mar 22, 2021 3.720 3.730 3.500 3.590 1,393,281 -0.09(-2.45%)
Mar 19, 2021 3.620 3.850 3.545 3.680 3,513,600 +0.05(+1.38%)
Mar 18, 2021 3.520 4.000 3.500 3.630 2,554,635 +0.14(+4.01%)
Mar 17, 2021 3.500 3.670 3.450 3.490 1,692,548 -0.06(-1.69%)
Mar 16, 2021 3.450 3.846 3.430 3.550 2,490,888 +0.18(+5.34%)
Mar 15, 2021 3.670 4.115 3.370 3.370 4,722,093 -0.18(-5.07%)
Mar 12, 2021 3.460 3.630 3.410 3.550 2,221,500 +0.03(+0.85%)
Mar 11, 2021 3.070 3.530 3.030 3.520 3,216,064 +0.50(+16.56%)
Mar 10, 2021 3.070 3.440 2.930 3.020 3,205,525 -0.17(-5.33%)
Mar 09, 2021 3.040 3.319 2.770 3.190 4,115,059 +0.10(+3.24%)
Mar 08, 2021 2.300 3.120 2.300 3.090 10,363,096 +0.75(+32.05%)
Mar 05, 2021 2.350 2.420 2.120 2.340 2,961,900 -0.04(-1.68%)
Mar 04, 2021 2.540 2.550 2.230 2.380 2,702,886 -0.18(-7.03%)
Mar 03, 2021 2.650 2.650 2.377 2.560 2,195,930 -0.09(-3.40%)
Mar 02, 2021 2.450 2.680 2.340 2.650 4,209,863 +0.10(+3.92%)
Mar 01, 2021 2.750 2.800 2.500 2.550 2,536,607 -0.14(-5.20%)
Feb 26, 2021 2.590 2.763 2.481 2.690 2,410,300 +0.11(+4.26%)
Feb 25, 2021 2.580 2.730 2.560 2.580 2,486,427 +0.01(+0.39%)
Feb 24, 2021 2.530 2.660 2.500 2.570 1,640,278 +0.08(+3.21%)
Feb 23, 2021 2.360 2.620 2.150 2.490 2,634,055 +0.09(+3.75%)
Feb 22, 2021 2.730 2.780 2.360 2.400 6,756,737 -0.36(-13.04%)
Feb 19, 2021 2.700 2.780 2.690 2.760 1,095,000 +0.06(+2.22%)
Feb 18, 2021 2.880 2.880 2.580 2.700 2,829,619 -0.18(-6.25%)
Feb 17, 2021 2.880 2.980 2.810 2.880 1,712,362 -0.06(-2.04%)
Feb 16, 2021 2.660 2.950 2.650 2.940 2,450,464 +0.22(+8.09%)
Feb 12, 2021 2.630 2.780 2.565 2.720 1,994,700 +0.02(+0.74%)
Feb 11, 2021 2.690 2.880 2.630 2.700 2,719,594 +0.04(+1.50%)
Feb 10, 2021 2.620 2.800 2.510 2.660 3,362,501 +0.04(+1.53%)
Feb 09, 2021 2.400 2.630 2.340 2.620 3,054,832 +0.20(+8.26%)
Feb 08, 2021 2.310 2.420 2.280 2.420 2,450,646 +0.13(+5.68%)
Feb 05, 2021 2.340 2.450 2.250 2.290 2,009,500 -0.03(-1.29%)
Feb 04, 2021 2.220 2.330 2.150 2.320 2,196,238 +0.10(+4.50%)
Feb 03, 2021 2.160 2.320 2.150 2.220 3,138,475 +0.05(+2.30%)
Feb 02, 2021 2.220 2.240 2.070 2.170 2,939,151 -0.06(-2.69%)
Feb 01, 2021 2.290 2.370 2.010 2.230 4,264,578 +0.02(+0.90%)
Jan 29, 2021 2.500 3.090 2.210 2.210 6,841,000 -0.04(-1.78%)
Jan 28, 2021 3.470 3.520 2.180 2.250 11,867,960 -0.69(-23.47%)
Jan 27, 2021 2.960 3.130 2.620 2.940 9,525,098 +0.48(+19.51%)
Jan 26, 2021 2.690 2.710 2.270 2.460 4,761,431 -0.22(-8.21%)
Jan 25, 2021 2.380 3.250 2.330 2.680 8,229,622 +0.50(+22.94%)
Jan 22, 2021 2.140 2.240 2.040 2.180 2,157,000 +0.02(+0.93%)
Jan 21, 2021 2.020 2.210 2.000 2.160 1,587,115 +0.15(+7.46%)
Jan 20, 2021 2.140 2.210 2.000 2.010 1,516,837 -0.09(-4.29%)
Jan 19, 2021 1.960 2.140 1.870 2.100 2,674,444 +0.16(+8.25%)
Jan 15, 2021 1.860 1.990 1.810 1.940 1,968,800 +0.04(+2.11%)
Jan 14, 2021 1.760 1.910 1.760 1.900 2,620,404 +0.17(+9.83%)
Jan 13, 2021 1.780 1.830 1.730 1.730 1,119,122 -0.06(-3.35%)
Jan 12, 2021 1.740 1.840 1.720 1.790 1,161,524 +0.05(+2.87%)
Jan 11, 2021 1.690 1.780 1.690 1.740 874,234 +0.03(+1.75%)
Jan 08, 2021 1.760 1.792 1.680 1.710 1,287,900 -0.05(-2.84%)
Jan 07, 2021 1.860 1.870 1.730 1.760 1,436,847 -0.04(-2.22%)
Jan 06, 2021 1.820 1.910 1.770 1.800 3,132,320 +0.01(+0.56%)
Jan 05, 2021 1.650 1.810 1.650 1.790 2,269,935 +0.11(+6.55%)
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.