Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2021 4.562 4.619 4.461 4.502 0 +0.00(+0.00%)
Oct 22, 2021 4.562 4.619 4.461 4.502 0 -0.06(-1.29%)
Oct 21, 2021 4.562 4.563 4.556 4.561 0 -0.17(-3.62%)
Oct 20, 2021 4.734 4.740 4.726 4.732 0 +0.04(+0.92%)
Oct 19, 2021 4.688 4.690 4.684 4.689 0 -0.02(-0.39%)
Oct 18, 2021 4.716 4.721 4.706 4.708 0 -0.08(-1.60%)
Oct 17, 2021 4.731 4.795 4.731 4.785 0 +0.06(+1.37%)
Oct 16, 2021 4.619 4.781 4.604 4.720 0 +0.00(+0.00%)
Oct 15, 2021 4.619 4.781 4.604 4.720 0 +0.11(+2.32%)
Oct 14, 2021 4.619 4.619 4.608 4.613 0 +0.11(+2.55%)
Oct 13, 2021 4.490 4.503 4.490 4.498 0 +0.18(+4.18%)
Oct 12, 2021 4.322 4.322 4.316 4.318 0 -0.03(-0.60%)
Oct 11, 2021 4.339 4.349 4.338 4.344 0 +0.07(+1.73%)
Oct 10, 2021 4.279 4.288 4.268 4.270 0 -0.01(-0.20%)
Oct 09, 2021 4.250 4.301 4.223 4.279 0 +0.00(+0.00%)
Oct 08, 2021 4.250 4.301 4.223 4.279 0 +0.02(+0.56%)
Oct 07, 2021 4.250 4.258 4.247 4.255 0 +0.07(+1.70%)
Oct 06, 2021 4.176 4.188 4.175 4.184 0 +0.00(+0.02%)
Oct 05, 2021 4.182 4.191 4.179 4.183 0 -0.05(-1.27%)
Oct 04, 2021 4.239 4.239 4.231 4.237 0 +0.01(+0.30%)
Oct 03, 2021 4.215 4.232 4.213 4.224 0 +0.02(+0.37%)
Oct 02, 2021 4.106 4.210 4.059 4.208 0 +0.00(+0.00%)
Oct 01, 2021 4.106 4.210 4.059 4.208 0 +0.10(+2.36%)
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%)
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.