Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.340 3.445 3.300 3.370 4,258,049 +0.02(+0.60%)
Dec 30, 2021 3.290 3.450 3.280 3.350 3,732,912 +0.04(+1.21%)
Dec 29, 2021 3.360 3.380 3.280 3.310 2,956,317 -0.10(-2.93%)
Dec 28, 2021 3.380 3.520 3.370 3.410 3,022,461 +0.01(+0.29%)
Dec 27, 2021 3.460 3.480 3.390 3.400 2,612,000 -0.11(-3.13%)
Dec 23, 2021 3.360 3.570 3.330 3.510 3,204,781 +0.14(+4.15%)
Dec 22, 2021 3.390 3.420 3.340 3.370 2,564,490 -0.04(-1.17%)
Dec 21, 2021 3.410 3.470 3.380 3.410 2,027,623 +0.00(+0.00%)
Dec 20, 2021 3.420 3.430 3.290 3.410 3,176,530 -0.06(-1.73%)
Dec 17, 2021 3.330 3.510 3.280 3.470 4,045,769 +0.15(+4.52%)
Dec 16, 2021 3.240 3.370 3.235 3.320 2,262,600 +0.08(+2.47%)
Dec 15, 2021 3.240 3.250 3.112 3.240 2,608,531 -0.01(-0.31%)
Dec 14, 2021 3.230 3.290 3.210 3.250 3,598,283 -0.05(-1.52%)
Dec 13, 2021 3.380 3.410 3.240 3.300 3,766,868 -0.08(-2.37%)
Dec 10, 2021 3.350 3.430 3.320 3.380 4,692,220 +0.03(+0.90%)
Dec 09, 2021 3.560 3.590 3.350 3.350 5,956,130 -0.26(-7.20%)
Dec 08, 2021 3.690 3.690 3.541 3.610 4,707,757 -0.08(-2.17%)
Dec 07, 2021 3.590 3.775 3.590 3.690 2,150,319 +0.12(+3.36%)
Dec 06, 2021 3.540 3.585 3.500 3.570 3,511,396 +0.00(+0.00%)
Dec 03, 2021 3.600 3.620 3.490 3.570 5,479,750 +0.00(+0.00%)
Dec 02, 2021 3.650 3.685 3.490 3.570 4,198,741 -0.14(-3.77%)
Dec 01, 2021 3.650 3.745 3.530 3.710 7,867,834 +0.11(+3.06%)
Nov 30, 2021 3.520 3.650 3.520 3.600 4,751,691 +0.04(+1.12%)
Nov 29, 2021 3.670 3.670 3.525 3.560 5,905,665 -0.08(-2.20%)
Nov 26, 2021 3.770 3.800 3.590 3.640 2,510,633 -0.21(-5.45%)
Nov 24, 2021 3.780 3.860 3.750 3.850 2,351,846 +0.03(+0.79%)
Nov 23, 2021 3.790 3.860 3.680 3.820 3,770,173 +0.04(+1.06%)
Nov 22, 2021 3.900 3.920 3.770 3.780 3,754,802 -0.12(-3.08%)
Nov 19, 2021 4.000 4.000 3.860 3.900 3,271,060 +0.00(+0.00%)
Nov 18, 2021 4.170 3.920 3.870 3.900 6,251,636 -0.23(-5.57%)
Nov 17, 2021 4.080 4.220 3.995 4.130 4,415,625 +0.02(+0.49%)
Nov 16, 2021 4.030 4.590 3.995 4.110 12,770,087 +0.12(+3.01%)
Nov 15, 2021 4.020 4.090 3.970 3.990 3,665,216 -0.07(-1.72%)
Nov 12, 2021 4.150 4.185 3.965 4.060 6,379,833 -0.05(-1.22%)
Nov 11, 2021 4.200 4.270 4.090 4.110 3,305,807 -0.09(-2.14%)
Nov 10, 2021 4.140 4.200 3,378,030 -0.01(-0.24%)
Nov 09, 2021 4.130 4.245 4.090 4.210 3,118,078 +0.06(+1.45%)
Nov 08, 2021 4.180 4.180 4.030 4.150 5,199,852 +0.06(+1.47%)
Nov 05, 2021 4.220 4.305 4.050 4.090 5,166,341 -0.14(-3.31%)
Nov 04, 2021 4.280 4.375 4.150 4.230 4,171,072 -0.01(-0.24%)
Nov 03, 2021 4.500 4.550 4.180 4.240 10,018,249 -0.58(-12.03%)
Nov 02, 2021 4.810 4.880 4.720 4.820 1,864,812 -0.01(-0.21%)
Nov 01, 2021 4.790 4.890 4.825 4.830 1,797,946 +0.06(+1.26%)
Oct 29, 2021 4.690 4.780 4.630 4.770 2,363,308 +0.10(+2.14%)
Oct 28, 2021 4.590 4.670 4.480 4.670 2,866,128 +0.09(+1.97%)
Oct 27, 2021 4.650 4.680 4.570 4.580 2,740,114 -0.07(-1.51%)
Oct 26, 2021 4.772 4.650 8,989,660 -0.11(-2.31%)
Oct 25, 2021 4.950 4.970 4.720 4.760 4,933,821 -0.24(-4.80%)
Oct 22, 2021 5.020 5.020 4.930 5.000 1,986,065 -0.01(-0.20%)
Oct 21, 2021 5.000 5.050 4.980 5.010 1,112,502 -0.02(-0.40%)
Oct 20, 2021 5.050 5.070 4.970 5.030 1,430,422 -0.02(-0.40%)
Oct 19, 2021 5.080 5.110 5.020 5.050 1,397,484 +0.01(+0.20%)
Oct 18, 2021 5.110 5.160 5.010 5.040 1,396,778 -0.12(-2.33%)
Oct 15, 2021 5.220 5.237 5.110 5.160 1,338,575 -0.01(-0.19%)
Oct 14, 2021 5.180 5.235 5.125 5.170 1,620,166 +0.00(+0.00%)
Oct 13, 2021 5.210 5.220 5.115 5.170 1,209,887 -0.01(-0.19%)
Oct 12, 2021 5.110 5.240 5.100 5.180 1,677,206 +0.09(+1.77%)
Oct 11, 2021 5.060 5.170 4.995 5.090 1,959,228 +0.07(+1.39%)
Oct 08, 2021 4.980 5.040 4.940 5.020 1,751,033 +0.07(+1.41%)
Oct 07, 2021 4.900 5.035 4.855 4.950 1,392,949 +0.08(+1.64%)
Oct 06, 2021 4.910 4.920 4.815 4.870 2,164,217 -0.05(-1.02%)
Oct 05, 2021 5.000 5.035 4.805 4.920 3,353,798 -0.07(-1.40%)
Oct 04, 2021 5.070 5.100 4.930 4.990 3,495,994 -0.12(-2.35%)
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.