Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.106 4.120 4.106 4.112 0 -0.07(-1.70%)
Sep 29, 2021 4.178 4.183 4.173 4.183 0 -0.07(-1.54%)
Sep 28, 2021 4.248 4.252 4.245 4.248 0 -0.03(-0.72%)
Sep 27, 2021 4.279 4.282 4.276 4.279 0 -0.01(-0.31%)
Sep 26, 2021 4.293 4.295 4.286 4.293 0 +0.01(+0.26%)
Sep 25, 2021 4.230 4.302 4.203 4.282 0 +0.00(+0.00%)
Sep 24, 2021 4.230 4.302 4.203 4.282 0 +0.05(+1.28%)
Sep 23, 2021 4.230 4.232 4.226 4.228 0 +0.01(+0.13%)
Sep 22, 2021 4.225 4.234 4.216 4.222 0 +0.11(+2.61%)
Sep 21, 2021 4.112 4.120 4.110 4.114 0 -0.01(-0.29%)
Sep 20, 2021 4.125 4.138 4.125 4.127 0 -0.10(-2.33%)
Sep 19, 2021 4.239 4.245 4.208 4.225 0 -0.02(-0.35%)
Sep 18, 2021 4.282 4.359 4.231 4.240 0 +0.00(+0.00%)
Sep 17, 2021 4.282 4.359 4.231 4.240 0 -0.05(-1.13%)
Sep 16, 2021 4.282 4.290 4.280 4.288 0 -0.12(-2.76%)
Sep 15, 2021 4.402 4.412 4.402 4.410 0 +0.10(+2.21%)
Sep 14, 2021 4.316 4.317 4.312 4.314 0 -0.05(-1.11%)
Sep 13, 2021 4.367 4.370 4.359 4.363 0 -0.07(-1.57%)
Sep 12, 2021 4.426 4.436 4.418 4.433 0 +0.00(+0.08%)
Sep 11, 2021 4.280 4.469 4.273 4.429 0 +0.00(+0.00%)
Sep 10, 2021 4.280 4.469 4.273 4.429 0 +0.15(+3.48%)
Sep 09, 2021 4.280 4.285 4.279 4.280 0 +0.05(+1.12%)
Sep 08, 2021 4.237 4.237 4.231 4.232 0 -0.04(-0.96%)
Sep 07, 2021 4.275 4.276 4.270 4.274 0 -0.06(-1.34%)
Sep 06, 2021 4.334 4.346 4.303 4.332 0 -0.00(-0.07%)
Sep 05, 2021 4.334 4.343 4.332 4.335 0 -0.00(-0.08%)
Sep 04, 2021 4.298 4.351 4.280 4.338 0 +0.00(+0.00%)
Sep 03, 2021 4.298 4.351 4.280 4.338 0 +0.04(+0.99%)
Sep 02, 2021 4.298 4.300 4.295 4.295 0 +0.01(+0.29%)
Sep 01, 2021 4.283 4.284 4.279 4.283 0 -0.07(-1.59%)
Aug 31, 2021 4.351 4.354 4.349 4.352 0 -0.01(-0.31%)
Aug 30, 2021 4.364 4.365 4.364 4.365 0 +0.04(+1.02%)
Aug 29, 2021 4.322 4.327 4.319 4.322 0 +0.00(+0.02%)
Aug 28, 2021 4.236 4.329 4.222 4.321 0 +0.00(+0.00%)
Aug 27, 2021 4.236 4.329 4.222 4.321 0 +0.08(+1.92%)
Aug 26, 2021 4.236 4.242 4.233 4.239 0 -0.02(-0.55%)
Aug 25, 2021 4.266 4.267 4.261 4.263 0 +0.02(+0.39%)
Aug 24, 2021 4.256 4.256 4.246 4.246 0 +0.02(+0.43%)
Aug 23, 2021 4.221 4.229 4.221 4.228 0 +0.08(+1.94%)
Aug 22, 2021 4.133 4.155 4.129 4.147 0 +0.00(+0.06%)
Aug 21, 2021 4.044 4.147 4.041 4.145 0 +0.00(+0.00%)
Aug 20, 2021 4.044 4.147 4.041 4.145 0 +0.10(+2.43%)
Aug 19, 2021 4.044 4.050 4.043 4.046 0 -0.07(-1.70%)
Aug 18, 2021 4.115 4.119 4.109 4.117 0 -0.11(-2.52%)
Aug 17, 2021 4.225 4.227 4.222 4.223 0 -0.11(-2.48%)
Aug 16, 2021 4.327 4.332 4.325 4.330 0 -0.03(-0.71%)
Aug 15, 2021 4.363 4.370 4.361 4.362 0 +0.00(+0.03%)
Aug 14, 2021 4.362 4.431 4.351 4.360 0 +0.00(+0.00%)
Aug 13, 2021 4.362 4.431 4.351 4.360 0 -0.00(-0.09%)
Aug 12, 2021 4.362 4.365 4.360 4.364 0 -0.01(-0.22%)
Aug 11, 2021 4.367 4.378 4.367 4.373 0 +0.02(+0.55%)
Aug 10, 2021 4.346 4.351 4.346 4.349 0 +0.06(+1.33%)
Aug 09, 2021 4.292 4.298 4.290 4.293 0 +0.01(+0.13%)
Aug 08, 2021 4.337 4.338 4.281 4.287 0 -0.05(-1.13%)
Aug 07, 2021 4.348 4.421 4.332 4.336 0 +0.00(+0.00%)
Aug 06, 2021 4.348 4.421 4.332 4.336 0 -0.01(-0.26%)
Aug 05, 2021 4.348 4.351 4.346 4.348 0 +0.01(+0.32%)
Aug 04, 2021 4.332 4.337 4.330 4.333 0 -0.05(-1.14%)
Aug 03, 2021 4.381 4.383 4.380 4.383 0 -0.05(-1.05%)
Aug 02, 2021 4.433 4.439 4.429 4.430 0 -0.07(-1.52%)
Aug 01, 2021 4.494 4.513 4.482 4.498 0 +0.02(+0.40%)
Jul 31, 2021 4.524 4.556 4.445 4.481 0 +0.00(+0.00%)
Jul 30, 2021 4.524 4.556 4.445 4.481 0 -0.05(-1.04%)
Jul 29, 2021 4.524 4.532 4.519 4.527 0 +0.05(+1.14%)
Jul 28, 2021 4.479 4.484 4.476 4.476 0 -0.09(-2.05%)
Jul 27, 2021 4.558 4.570 4.556 4.570 0 -0.02(-0.48%)
Jul 26, 2021 4.593 4.596 4.581 4.592 0 +0.14(+3.18%)
Jul 25, 2021 4.449 4.454 4.432 4.450 0 -0.00(-0.10%)
Jul 24, 2021 4.338 4.460 4.333 4.455 0 +0.00(+0.00%)
Jul 23, 2021 4.338 4.460 4.333 4.455 0 +0.12(+2.65%)
Jul 22, 2021 4.338 4.341 4.335 4.340 0 +0.06(+1.44%)
Jul 21, 2021 4.280 4.285 4.277 4.279 0 +0.01(+0.30%)
Jul 20, 2021 4.260 4.266 4.258 4.266 0 +0.07(+1.63%)
Jul 19, 2021 4.201 4.213 4.196 4.197 0 -0.10(-2.29%)
Jul 18, 2021 4.310 4.310 4.289 4.295 0 -0.01(-0.24%)
Jul 17, 2021 4.311 4.345 4.301 4.306 0 +0.00(+0.00%)
Jul 16, 2021 4.311 4.345 4.301 4.306 0 -0.01(-0.19%)
Jul 15, 2021 4.311 4.317 4.309 4.314 0 +0.05(+1.11%)
Jul 14, 2021 4.266 4.271 4.263 4.266 0 -0.02(-0.52%)
Jul 13, 2021 4.293 4.293 4.288 4.289 0 -0.04(-0.89%)
Jul 12, 2021 4.329 4.335 4.327 4.327 0 -0.02(-0.36%)
Jul 11, 2021 4.346 4.364 4.340 4.343 0 +0.00(+0.02%)
Jul 10, 2021 4.270 4.369 4.253 4.342 0 +0.00(+0.00%)
Jul 09, 2021 4.270 4.369 4.253 4.342 0 +0.07(+1.71%)
Jul 08, 2021 4.270 4.278 4.267 4.269 0 -0.04(-1.01%)
Jul 07, 2021 4.308 4.321 4.304 4.312 0 +0.06(+1.39%)
Jul 06, 2021 4.250 4.255 4.247 4.253 0 -0.09(-2.11%)
Jul 05, 2021 4.281 4.358 4.257 4.345 0 +0.06(+1.52%)
Jul 04, 2021 4.281 4.287 4.276 4.280 0 +0.00(+0.02%)
Jul 03, 2021 4.242 4.295 4.228 4.279 0 +0.00(+0.00%)
Jul 02, 2021 4.242 4.295 4.228 4.279 0 +0.05(+1.10%)
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.