Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.389 4.401 4.263 4.311 15,269 -0.04(-0.92%)
Jan 28, 2021 4.292 4.352 4.255 4.352 5,580 +0.07(+1.55%)
Jan 27, 2021 4.292 4.374 4.248 4.285 29,497 -0.07(-1.53%)
Jan 26, 2021 4.340 4.352 4.340 4.352 7,068 -0.01(-0.17%)
Jan 25, 2021 4.322 4.374 4.315 4.359 10,542 -0.01(-0.17%)
Jan 22, 2021 4.366 4.406 4.366 4.366 4,188 -0.01(-0.17%)
Jan 21, 2021 4.417 4.417 4.374 4.374 12,453 -0.03(-0.68%)
Jan 20, 2021 4.475 4.475 4.374 4.404 6,358 +0.03(+0.68%)
Jan 19, 2021 4.381 4.403 4.344 4.374 15,827 +0.03(+0.60%)
Jan 15, 2021 4.406 4.480 4.296 4.348 14,978 -0.09(-1.99%)
Jan 14, 2021 4.502 4.502 4.355 4.436 19,954 -0.05(-1.15%)
Jan 13, 2021 4.318 4.575 4.292 4.487 33,904 +0.18(+4.27%)
Jan 12, 2021 4.303 4.318 4.274 4.303 14,036 +0.02(+0.51%)
Jan 11, 2021 4.318 4.330 4.237 4.281 24,469 +0.00(+0.00%)
Jan 08, 2021 4.215 4.355 4.215 4.281 17,974 +0.07(+1.57%)
Jan 07, 2021 4.186 4.296 4.149 4.215 59,946 -0.01(-0.17%)
Jan 06, 2021 4.223 4.223 4.201 4.223 2,012 +0.02(+0.52%)
Jan 05, 2021 4.281 4.281 4.113 4.201 30,883 -0.05(-1.08%)
Jan 04, 2021 4.223 4.340 4.171 4.247 21,626 +0.03(+0.65%)
Dec 31, 2020 4.219 4.219 4.219 77,867 +0.03(+0.61%)
Dec 30, 2020 4.223 4.223 4.113 4.193 77,867 -0.01(-0.35%)
Dec 29, 2020 4.259 4.259 4.179 4.208 11,040 +0.01(+0.35%)
Dec 28, 2020 4.208 4.284 4.193 4.193 17,974 -0.05(-1.21%)
Dec 24, 2020 4.230 4.247 4.223 4.245 11,710 +0.01(+0.17%)
Dec 23, 2020 4.281 4.281 4.215 4.237 13,796 -0.02(-0.42%)
Dec 22, 2020 4.333 4.345 4.223 4.255 17,294 -0.05(-1.15%)
Dec 21, 2020 4.321 4.321 4.223 4.305 16,450 -0.03(-0.64%)
Dec 18, 2020 4.326 4.333 4.259 4.333 11,438 +0.05(+1.11%)
Dec 17, 2020 4.260 4.290 4.259 4.285 12,799 -0.01(-0.34%)
Dec 16, 2020 4.311 4.311 4.274 4.300 12,517 -0.03(-0.76%)
Dec 15, 2020 4.504 4.504 4.179 4.333 59,798 -0.15(-3.28%)
Dec 14, 2020 4.447 4.548 4.447 4.480 37,217 -0.05(-1.05%)
Dec 11, 2020 4.389 4.549 4.389 4.527 40,190 +0.14(+3.16%)
Dec 10, 2020 4.403 4.433 4.374 4.389 3,931 -0.05(-1.15%)
Dec 09, 2020 4.374 4.462 4.370 4.440 20,879 +0.08(+1.75%)
Dec 08, 2020 4.279 4.374 4.279 4.363 25,598 +0.06(+1.44%)
Dec 07, 2020 4.323 4.360 4.299 4.301 24,189 +0.01(+0.17%)
Dec 04, 2020 4.294 4.307 4.265 4.294 3,566 -0.01(-0.34%)
Dec 03, 2020 4.301 4.338 4.272 4.309 34,563 +0.01(+0.17%)
Dec 02, 2020 4.301 4.309 4.294 4.301 8,038 +0.02(+0.38%)
Dec 01, 2020 4.297 4.311 4.272 4.285 13,657 +0.01(+0.13%)
Nov 30, 2020 4.301 4.344 4.228 4.279 25,302 +0.07(+1.56%)
Nov 27, 2020 4.228 4.259 4.199 4.214 34,154 +0.01(+0.17%)
Nov 25, 2020 4.207 4.228 4.199 4.207 15,362 +0.03(+0.61%)
Nov 24, 2020 4.151 4.192 4.097 4.181 12,203 +0.01(+0.17%)
Nov 23, 2020 4.104 4.207 3.929 4.174 27,126 -0.05(-1.29%)
Nov 20, 2020 4.092 4.228 4.092 4.228 11,384 +0.09(+2.20%)
Nov 19, 2020 4.155 4.155 4.126 4.137 7,113 +0.01(+0.14%)
Nov 18, 2020 4.141 4.155 4.104 4.131 9,278 -0.01(-0.24%)
Nov 17, 2020 4.228 4.228 4.104 4.141 31,972 +0.05(+1.14%)
Nov 16, 2020 4.022 4.109 4.022 4.094 52,044 +0.04(+1.09%)
Nov 13, 2020 4.026 4.066 4.005 4.050 17,694 +0.02(+0.61%)
Nov 12, 2020 4.044 4.066 4.011 4.026 9,669 -0.02(-0.45%)
Nov 11, 2020 4.044 4.058 4.022 4.044 20,858 +0.07(+1.64%)
Nov 10, 2020 3.971 3.979 3.957 3.979 14,717 +0.01(+0.37%)
Nov 09, 2020 3.928 3.971 3.928 3.964 27,254 +0.09(+2.24%)
Nov 06, 2020 3.928 3.928 3.877 3.877 12,994 +0.00(+0.00%)
Nov 05, 2020 3.870 3.906 3.870 3.877 28,372 +0.04(+1.13%)
Nov 04, 2020 3.798 3.837 3.798 3.834 18,260 +0.04(+0.95%)
Nov 03, 2020 3.726 3.798 3.726 3.798 19,264 +0.05(+1.35%)
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.