Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.830 3.830 3.600 3.658 421,500 -0.25(-6.45%)
Jan 28, 2021 3.840 3.920 3.650 3.910 435,692 -0.14(-3.46%)
Jan 27, 2021 4.010 4.250 4.000 4.050 484,780 -0.24(-5.59%)
Jan 26, 2021 4.150 4.330 4.150 4.290 222,827 +0.05(+1.18%)
Jan 25, 2021 4.330 4.330 4.100 4.240 772,603 -0.18(-4.07%)
Jan 22, 2021 4.300 4.420 4.120 4.420 762,600 +0.59(+15.56%)
Jan 21, 2021 3.910 3.910 3.700 3.825 367,025 +0.20(+5.37%)
Jan 20, 2021 3.790 3.790 3.554 3.630 327,916 +0.07(+1.97%)
Jan 19, 2021 3.470 3.610 3.440 3.560 352,410 +0.24(+7.23%)
Jan 15, 2021 3.500 3.500 3.310 3.320 350,000 -0.08(-2.50%)
Jan 14, 2021 3.310 3.430 3.310 3.405 116,195 -0.01(-0.29%)
Jan 13, 2021 3.470 3.490 3.360 3.415 142,467 -0.04(-1.01%)
Jan 12, 2021 3.230 3.520 3.230 3.450 242,617 -0.05(-1.43%)
Jan 11, 2021 3.610 3.700 3.490 3.500 528,815 -0.21(-5.66%)
Jan 08, 2021 3.690 3.800 3.580 3.710 1,096,500 +0.06(+1.64%)
Jan 07, 2021 3.710 3.710 3.455 3.650 424,559 +0.21(+6.26%)
Jan 06, 2021 3.440 3.460 3.300 3.435 347,613 +0.04(+1.18%)
Jan 05, 2021 3.370 3.400 3.230 3.395 353,293 +0.19(+5.93%)
Jan 04, 2021 3.100 3.370 3.100 3.205 220,911 +0.14(+4.40%)
Dec 31, 2020 3.070 3.070 3.070 242,910 +0.07(+2.33%)
Dec 30, 2020 2.980 3.000 2.980 3.000 242,910 +0.03(+1.01%)
Dec 29, 2020 2.950 3.050 2.950 2.970 306,078 -0.04(-1.33%)
Dec 28, 2020 3.030 3.030 2.925 3.010 383,969 +0.05(+1.86%)
Dec 24, 2020 2.940 3.030 2.870 2.955 92,100 +0.08(+2.60%)
Dec 23, 2020 2.990 2.990 2.880 2.880 203,513 -0.04(-1.37%)
Dec 22, 2020 2.810 2.990 2.810 2.920 305,193 -0.08(-2.67%)
Dec 21, 2020 3.000 3.000 2.840 3.000 307,699 +0.00(+0.17%)
Dec 18, 2020 3.000 3.030 2.950 2.995 171,000 +0.00(+0.17%)
Dec 17, 2020 2.940 2.990 2.880 2.990 315,912 +0.11(+3.82%)
Dec 16, 2020 2.790 2.880 2.770 2.880 306,549 +0.07(+2.49%)
Dec 15, 2020 2.790 2.870 2.790 2.810 253,657 -0.01(-0.50%)
Dec 14, 2020 2.900 2.900 2.780 2.824 388,421 -0.03(-0.91%)
Dec 11, 2020 2.990 2.990 2.830 2.850 377,800 -0.15(-5.00%)
Dec 10, 2020 3.054 3.080 2.975 3.000 376,590 -0.13(-4.15%)
Dec 09, 2020 3.290 3.290 3.120 3.130 532,414 -0.04(-1.42%)
Dec 08, 2020 3.210 3.210 3.145 3.175 426,592 +0.11(+3.76%)
Dec 07, 2020 3.090 3.150 3.030 3.060 403,634 +0.06(+2.00%)
Dec 04, 2020 3.020 3.050 2.985 3.000 324,000 +0.00(+0.00%)
Dec 03, 2020 2.980 3.020 2.900 3.000 378,200 +0.10(+3.63%)
Dec 02, 2020 2.980 2.980 2.830 2.895 391,826 +0.10(+3.76%)
Dec 01, 2020 2.830 2.880 2.750 2.790 350,012 -0.09(-3.12%)
Nov 30, 2020 2.880 2.930 2.810 2.880 461,103 +0.09(+3.23%)
Nov 27, 2020 2.640 2.850 2.640 2.790 246,200 +0.11(+4.10%)
Nov 25, 2020 2.700 2.700 2.640 2.680 193,500 -0.01(-0.37%)
Nov 24, 2020 2.710 2.720 2.665 2.690 313,878 -0.04(-1.47%)
Nov 23, 2020 2.700 2.750 2.550 2.730 464,745 +0.25(+10.08%)
Nov 20, 2020 2.540 2.540 2.470 2.480 419,900 -0.04(-1.51%)
Nov 19, 2020 2.500 2.540 2.485 2.518 140,363 +0.00(+0.20%)
Nov 18, 2020 2.570 2.610 2.510 2.513 239,832 -0.01(-0.28%)
Nov 17, 2020 2.550 2.550 2.450 2.520 214,436 +0.04(+1.61%)
Nov 16, 2020 2.510 2.510 2.450 2.480 122,098 +0.07(+2.90%)
Nov 13, 2020 2.380 2.438 2.353 2.410 134,000 +0.05(+2.12%)
Nov 12, 2020 2.370 2.430 2.310 2.360 419,735 +0.06(+2.83%)
Nov 11, 2020 2.280 2.340 2.270 2.295 107,019 -0.03(-1.29%)
Nov 10, 2020 2.300 2.350 2.300 2.325 70,027 -0.08(-3.53%)
Nov 09, 2020 2.350 2.490 2.350 2.410 230,584 +0.18(+8.07%)
Nov 06, 2020 2.220 2.250 2.155 2.230 247,800 +0.06(+2.76%)
Nov 05, 2020 2.125 2.180 2.100 2.170 164,380 +0.02(+0.93%)
Nov 04, 2020 2.134 2.150 2.110 2.150 233,977 +0.06(+2.87%)
Nov 03, 2020 2.150 2.150 2.050 2.090 67,948 +0.08(+3.98%)
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.