Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.590 2.730 2.590 2.730 1,393,619 +0.12(+4.60%)
Aug 30, 2021 2.710 2.730 2.575 2.610 1,028,891 -0.08(-2.97%)
Aug 27, 2021 2.610 2.715 2.610 2.690 780,564 +0.07(+2.67%)
Aug 26, 2021 2.630 2.695 2.590 2.620 772,687 -0.01(-0.38%)
Aug 25, 2021 2.580 2.660 2.550 2.630 1,096,558 +0.06(+2.33%)
Aug 24, 2021 2.450 2.630 2.420 2.570 1,811,658 +0.13(+5.33%)
Aug 23, 2021 2.510 2.550 2.430 2.440 1,597,532 -0.01(-0.41%)
Aug 20, 2021 2.340 2.450 2.340 2.450 910,836 +0.09(+3.81%)
Aug 19, 2021 2.390 2.430 2.330 2.360 1,285,690 -0.08(-3.28%)
Aug 18, 2021 2.450 2.515 2.430 2.440 985,636 -0.01(-0.41%)
Aug 17, 2021 2.500 2.530 2.390 2.450 1,439,494 -0.11(-4.30%)
Aug 16, 2021 2.570 2.640 2.520 2.560 784,725 -0.04(-1.54%)
Aug 13, 2021 2.670 2.670 2.570 2.600 1,100,081 -0.07(-2.62%)
Aug 12, 2021 2.760 2.779 2.650 2.670 1,128,559 -0.11(-3.96%)
Aug 11, 2021 2.730 2.820 2.630 2.780 1,925,287 +0.03(+1.09%)
Aug 10, 2021 2.930 2.950 2.730 2.750 2,140,036 -0.17(-5.82%)
Aug 09, 2021 2.650 3.015 2.550 2.920 4,226,861 +0.27(+10.19%)
Aug 06, 2021 2.510 2.665 2.500 2.650 1,537,072 +0.14(+5.58%)
Aug 05, 2021 2.340 2.540 2.320 2.510 1,470,641 +0.18(+7.73%)
Aug 04, 2021 2.390 2.430 2.320 2.330 1,830,115 -0.12(-4.90%)
Aug 03, 2021 2.470 2.492 2.390 2.450 1,170,885 -0.05(-2.00%)
Aug 02, 2021 2.530 2.570 2.490 2.500 1,323,962 -0.02(-0.79%)
Jul 30, 2021 2.610 2.622 2.490 2.520 1,790,595 -0.11(-4.18%)
Jul 29, 2021 2.580 2.680 2.560 2.630 992,431 +0.08(+3.14%)
Jul 28, 2021 2.570 2.600 2.510 2.550 1,095,677 +0.00(+0.00%)
Jul 27, 2021 2.600 2.625 2.500 2.550 770,494 -0.09(-3.41%)
Jul 26, 2021 2.550 2.680 2.540 2.640 865,149 +0.10(+3.94%)
Jul 23, 2021 2.580 2.580 2.501 2.540 1,099,938 -0.02(-0.78%)
Jul 22, 2021 2.700 2.710 2.520 2.560 1,482,377 -0.10(-3.76%)
Jul 21, 2021 2.640 2.690 2.591 2.660 1,516,707 +0.08(+3.10%)
Jul 20, 2021 2.550 2.610 2.443 2.580 1,257,480 +0.14(+5.74%)
Jul 19, 2021 2.500 2.517 2.380 2.440 1,835,211 -0.10(-3.94%)
Jul 16, 2021 2.630 2.670 2.530 2.540 1,675,728 -0.07(-2.68%)
Jul 15, 2021 2.680 2.750 2.570 2.610 1,547,286 -0.07(-2.61%)
Jul 14, 2021 2.840 2.840 2.660 2.680 1,908,352 -0.08(-2.90%)
Jul 13, 2021 3.000 3.000 2.750 2.760 2,488,831 -0.25(-8.31%)
Jul 12, 2021 3.010 3.080 2.960 3.010 2,860,047 +0.13(+4.51%)
Jul 09, 2021 2.900 2.920 2.840 2.880 1,670,489 +0.03(+1.05%)
Jul 08, 2021 2.820 2.955 2.770 2.850 1,616,084 -0.08(-2.73%)
Jul 07, 2021 3.100 3.126 2.910 2.930 1,858,694 -0.19(-6.09%)
Jul 06, 2021 3.180 3.180 3.050 3.120 901,849 -0.03(-0.95%)
Jul 02, 2021 3.240 3.240 3.070 3.150 1,498,178 -0.07(-2.17%)
Jul 01, 2021 3.320 3.320 3.200 3.220 845,752 -0.09(-2.72%)
Jun 30, 2021 3.260 3.320 3.180 3.310 1,516,595 +0.03(+0.91%)
Jun 29, 2021 3.250 3.300 3.205 3.280 1,259,416 +0.05(+1.55%)
Jun 28, 2021 3.410 3.460 3.230 3.230 2,369,964 -0.27(-7.71%)
Jun 25, 2021 3.410 3.580 3.350 3.500 12,958,424 +0.11(+3.24%)
Jun 24, 2021 3.380 3.400 3.270 3.390 1,380,599 +0.05(+1.50%)
Jun 23, 2021 3.340 3.380 3.240 3.340 1,436,066 +0.05(+1.52%)
Jun 22, 2021 3.300 3.310 3.130 3.290 1,908,482 +0.01(+0.30%)
Jun 21, 2021 3.480 3.480 3.250 3.280 1,925,538 -0.16(-4.65%)
Jun 18, 2021 3.480 3.530 3.410 3.440 2,192,196 -0.12(-3.37%)
Jun 17, 2021 3.610 3.650 3.462 3.560 2,053,272 -0.01(-0.28%)
Jun 16, 2021 3.730 3.740 3.440 3.570 3,238,853 -0.17(-4.55%)
Jun 15, 2021 3.720 3.900 3.560 3.740 5,187,010 -0.02(-0.53%)
Jun 14, 2021 3.440 4.017 3.400 3.760 16,978,892 +0.33(+9.62%)
Jun 11, 2021 3.480 3.480 3.360 3.430 1,481,480 -0.05(-1.44%)
Jun 10, 2021 3.530 3.530 3.410 3.480 1,545,249 -0.05(-1.42%)
Jun 09, 2021 3.600 3.680 3.520 3.530 1,511,234 -0.01(-0.28%)
Jun 08, 2021 3.450 3.580 3.389 3.540 1,972,458 +0.12(+3.51%)
Jun 07, 2021 3.310 3.470 3.290 3.420 1,881,221 +0.15(+4.59%)
Jun 04, 2021 3.250 3.350 3.155 3.270 1,693,539 +0.02(+0.62%)
Jun 03, 2021 3.220 3.280 3.102 3.250 1,546,819 +0.02(+0.62%)
Jun 02, 2021 3.250 3.340 3.160 3.230 1,959,048 +0.00(+0.00%)
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.