Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 4.242 4.246 4.232 4.232 0 -0.06(-1.41%)
Jun 30, 2021 4.289 4.295 4.289 4.293 0 +0.02(+0.39%)
Jun 29, 2021 4.277 0 +0.00(+0.02%)
Jun 28, 2021 4.274 4.276 4.266 4.276 0 -0.01(-0.24%)
Jun 27, 2021 4.279 4.287 4.279 4.286 0 +0.01(+0.23%)
Jun 26, 2021 4.311 4.338 4.268 4.276 0 +0.00(+0.00%)
Jun 25, 2021 4.311 4.338 4.268 4.276 0 -0.04(-1.01%)
Jun 24, 2021 4.311 4.324 4.310 4.319 0 +0.00(+0.06%)
Jun 23, 2021 4.317 4.319 4.315 4.317 0 +0.09(+2.02%)
Jun 22, 2021 4.231 4.234 4.229 4.231 0 +0.05(+1.27%)
Jun 21, 2021 4.178 4.183 4.176 4.178 0 +0.04(+0.88%)
Jun 20, 2021 4.125 4.145 4.125 4.142 0 +0.02(+0.49%)
Jun 19, 2021 4.173 4.218 4.120 4.122 0 +0.00(+0.00%)
Jun 18, 2021 4.173 4.218 4.120 4.122 0 -0.06(-1.49%)
Jun 17, 2021 4.173 4.185 4.169 4.184 0 -0.11(-2.50%)
Jun 16, 2021 4.273 4.295 4.266 4.292 0 -0.05(-1.15%)
Jun 15, 2021 4.335 4.344 4.335 4.342 0 -0.18(-4.01%)
Jun 14, 2021 4.525 4.537 4.523 4.524 0 -0.04(-0.89%)
Jun 13, 2021 4.543 4.582 4.543 4.564 0 +0.01(+0.26%)
Jun 12, 2021 4.493 4.595 4.478 4.552 0 +0.00(+0.00%)
Jun 11, 2021 4.493 4.595 4.478 4.552 0 +0.06(+1.44%)
Jun 10, 2021 4.493 4.493 4.487 4.487 0 -0.04(-0.82%)
Jun 09, 2021 4.519 4.527 4.516 4.524 0 -0.03(-0.56%)
Jun 08, 2021 4.542 4.551 4.540 4.550 0 +0.03(+0.66%)
Jun 07, 2021 4.520 4.523 4.519 4.520 0 -0.01(-0.14%)
Jun 06, 2021 4.523 4.529 4.521 4.527 0 +0.01(+0.22%)
Jun 05, 2021 4.468 4.540 4.437 4.516 0 +0.00(+0.00%)
Jun 04, 2021 4.468 4.540 4.437 4.516 0 +0.05(+1.18%)
Jun 03, 2021 4.468 4.470 4.463 4.464 0 -0.13(-2.94%)
Jun 02, 2021 4.604 4.605 4.598 4.599 0 -0.05(-1.11%)
Jun 01, 2021 4.653 4.655 4.649 4.651 0 -0.03(-0.61%)
May 31, 2021 4.676 4.705 4.652 4.679 0 -0.01(-0.28%)
May 30, 2021 4.676 4.692 4.675 4.692 0 +0.02(+0.48%)
May 29, 2021 4.666 4.695 4.593 4.670 0 +0.00(+0.00%)
May 28, 2021 4.666 4.695 4.593 4.670 0 -0.00(-0.03%)
May 27, 2021 4.666 4.678 4.666 4.671 0 +0.15(+3.30%)
May 26, 2021 4.525 4.527 4.520 4.522 0 +0.01(+0.20%)
May 25, 2021 4.511 4.518 4.511 4.513 0 -0.02(-0.51%)
May 24, 2021 4.532 4.540 4.529 4.536 0 +0.03(+0.78%)
May 23, 2021 4.502 4.506 4.492 4.501 0 -0.01(-0.19%)
May 22, 2021 4.535 4.562 4.469 4.510 0 +0.00(+0.00%)
May 21, 2021 4.535 4.562 4.469 4.510 0 -0.03(-0.63%)
May 20, 2021 4.535 4.543 4.529 4.538 0 -0.03(-0.72%)
May 19, 2021 4.572 4.581 4.569 4.571 0 -0.14(-3.01%)
May 18, 2021 4.707 4.715 4.704 4.713 0 -0.01(-0.14%)
May 17, 2021 4.715 4.723 4.710 4.720 0 +0.05(+0.97%)
May 16, 2021 4.668 4.683 4.662 4.674 0 +0.01(+0.23%)
May 15, 2021 4.686 4.712 4.606 4.663 0 +0.00(+0.00%)
May 14, 2021 4.686 4.712 4.606 4.663 0 -0.01(-0.32%)
May 13, 2021 4.686 4.693 4.678 4.678 0 -0.05(-0.96%)
May 12, 2021 4.719 4.728 4.718 4.724 0 -0.06(-1.35%)
May 11, 2021 4.800 4.802 4.786 4.788 0 +0.08(+1.72%)
May 10, 2021 4.665 4.712 4.662 4.707 0 -0.06(-1.21%)
May 09, 2021 4.780 4.782 4.758 4.765 0 +0.02(+0.34%)
May 08, 2021 4.609 4.751 4.598 4.749 0 +0.00(+0.00%)
May 07, 2021 4.609 4.751 4.598 4.749 0 +0.14(+3.06%)
May 06, 2021 4.609 4.611 4.604 4.608 0 +0.09(+1.94%)
May 05, 2021 4.519 4.527 4.519 4.521 0 -0.03(-0.74%)
May 04, 2021 4.556 4.562 4.548 4.554 0 +0.03(+0.65%)
May 03, 2021 4.529 4.530 4.522 4.524 0 +0.05(+1.21%)
May 02, 2021 4.462 4.481 4.462 4.471 0 +0.01(+0.33%)
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.