Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 19, 2021 | 3.620 | 3.620 | 3.620 | 0 | +0.01(+0.28%) | |
Oct 15, 2021 | 3.610 | 3.610 | 3.610 | 0 | -0.06(-1.63%) | |
Oct 01, 2021 | 3.670 | 3.670 | 3.670 | 0 | +0.15(+4.26%) | |
Sep 30, 2021 | 3.730 | 3.860 | 3.520 | 3.520 | 745 | +0.00(+0.00%) |
Sep 27, 2021 | 3.520 | 3.520 | 3.520 | 0 | -0.08(-2.22%) | |
Sep 21, 2021 | 3.600 | 3.600 | 3.600 | 0 | +0.08(+2.27%) | |
Sep 20, 2021 | 3.650 | 3.650 | 3.520 | 3.520 | 400 | -0.24(-6.38%) |
Sep 16, 2021 | 3.760 | 3.760 | 3.760 | 0 | +0.01(+0.27%) | |
Sep 07, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 3.750 | 3.750 | 3.750 | 0 | -0.04(-1.06%) | |
Aug 30, 2021 | 3.790 | 3.790 | 3.790 | 0 | -0.14(-3.56%) | |
Aug 23, 2021 | 3.930 | 3.930 | 3.930 | 50 | +0.00(+0.00%) | |
Aug 20, 2021 | 3.920 | 3.930 | 3.920 | 3.930 | 800 | +0.17(+4.52%) |
Aug 16, 2021 | 3.760 | 3.760 | 3.760 | 0 | -0.17(-4.33%) | |
Aug 13, 2021 | 3.930 | 3.930 | 3.930 | 3.930 | 1,211 | +0.00(+0.00%) |
Aug 12, 2021 | 3.750 | 3.930 | 3.750 | 3.930 | 1,100 | +0.03(+0.77%) |
Aug 09, 2021 | 3.900 | 3.900 | 3.900 | 0 | +0.12(+3.17%) | |
Aug 06, 2021 | 3.780 | 3.780 | 3.780 | 3.780 | 100 | -0.15(-3.82%) |
Aug 04, 2021 | 3.930 | 3.930 | 3.930 | 0 | +0.03(+0.77%) | |
Jul 30, 2021 | 3.900 | 3.900 | 3.900 | 10 | +0.00(+0.00%) | |
Jul 29, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | +0.00(+0.00%) |
Jul 28, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | -0.05(-1.27%) |
Jul 26, 2021 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Jul 23, 2021 | 3.950 | 3.950 | 3.950 | 3.950 | 200 | -0.05(-1.25%) |
Jul 21, 2021 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Jul 20, 2021 | 4.000 | 4.000 | 3.950 | 4.000 | 3,200 | +0.00(+0.00%) |
Jul 19, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.05(+1.27%) |
Jul 13, 2021 | 3.950 | 3.950 | 3.950 | 0 | -0.15(-3.66%) | |
Jun 30, 2021 | 4.100 | 4.100 | 4.100 | 0 | -0.01(-0.24%) | |
Jun 15, 2021 | 4.110 | 4.110 | 4.110 | 0 | +0.05(+1.23%) | |
Jun 04, 2021 | 4.060 | 4.060 | 4.060 | 0 | -0.19(-4.47%) | |
Jun 03, 2021 | 4.240 | 4.250 | 4.240 | 4.250 | 350 | +0.20(+4.94%) |
May 27, 2021 | 4.050 | 4.050 | 4.050 | 0 | +0.08(+2.02%) | |
May 26, 2021 | 3.970 | 3.970 | 3.970 | 3.970 | 120 | +0.00(+0.00%) |
May 25, 2021 | 3.970 | 3.970 | 3.970 | 3.970 | 305 | +0.00(+0.00%) |
May 21, 2021 | 3.970 | 3.970 | 3.970 | 0 | +0.02(+0.51%) | |
May 11, 2021 | 3.950 | 3.950 | 3.950 | 25 | +0.00(+0.00%) | |
May 10, 2021 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | +0.05(+1.28%) |
May 03, 2021 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
Apr 27, 2021 | 3.900 | 3.900 | 3.900 | 0 | -0.05(-1.27%) | |
Apr 19, 2021 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) | |
Apr 16, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | +0.09(+2.30%) |
Apr 15, 2021 | 3.920 | 3.920 | 3.910 | 3.910 | 300 | -0.04(-1.01%) |
Apr 14, 2021 | 3.950 | 3.950 | 3.950 | 3.950 | 200 | -0.05(-1.25%) |
Apr 13, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.00(+0.00%) |
Apr 08, 2021 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) | |
Apr 07, 2021 | 3.950 | 3.950 | 3.950 | 3.950 | 200 | -0.05(-1.25%) |
Apr 06, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.15(+3.90%) |
Apr 01, 2021 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
Mar 30, 2021 | 3.850 | 3.850 | 3.850 | 0 | -0.10(-2.53%) | |
Mar 29, 2021 | 3.950 | 3.950 | 3.950 | 3.950 | 250 | +0.00(+0.00%) |
Mar 25, 2021 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Mar 23, 2021 | 3.950 | 3.950 | 3.950 | 0 | +0.05(+1.28%) | |
Mar 19, 2021 | 3.900 | 3.900 | 3.900 | 0 | +0.15(+4.00%) | |
Mar 18, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | +0.00(+0.00%) |
Mar 17, 2021 | 3.800 | 3.800 | 3.750 | 3.750 | 423 | -0.20(-5.06%) |
Mar 16, 2021 | 3.800 | 3.950 | 3.800 | 3.950 | 505 | -0.05(-1.25%) |
Mar 15, 2021 | 4.000 | 4.000 | 4.000 | 2 | +0.00(+0.00%) | |
Mar 12, 2021 | 4.000 | 4.000 | 4.000 | 60 | +0.00(+0.00%) | |
Mar 10, 2021 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Mar 08, 2021 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Mar 04, 2021 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Mar 03, 2021 | 4.000 | 4.000 | 4.000 | 38 | +0.00(+0.00%) | |
Mar 02, 2021 | 3.950 | 4.000 | 3.950 | 4.000 | 737 | +0.20(+5.26%) |
Mar 01, 2021 | 3.800 | 3.800 | 3.800 | 59 | +0.00(+0.00%) | |
Feb 26, 2021 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | -0.06(-1.55%) |
Feb 25, 2021 | 3.860 | 3.860 | 3.860 | 58 | +0.00(+0.00%) | |
Feb 24, 2021 | 3.860 | 3.860 | 3.860 | 67 | +0.00(+0.00%) | |
Feb 23, 2021 | 3.860 | 3.860 | 3.860 | 3.860 | 177 | -0.12(-3.02%) |
Feb 22, 2021 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | +0.17(+4.46%) |
Feb 19, 2021 | 4.000 | 4.000 | 3.810 | 3.810 | 1,956 | -0.34(-8.19%) |
Feb 18, 2021 | 4.150 | 4.150 | 4.150 | 36 | +0.00(+0.00%) | |
Feb 17, 2021 | 4.150 | 4.150 | 4.150 | 46 | +0.00(+0.00%) | |
Feb 16, 2021 | 4.070 | 4.150 | 4.070 | 4.150 | 1,385 | +0.22(+5.60%) |
Feb 12, 2021 | 3.930 | 3.930 | 3.930 | 0 | -0.07(-1.75%) | |
Feb 11, 2021 | 4.000 | 4.000 | 4.000 | 61 | +0.00(+0.00%) | |
Feb 10, 2021 | 4.000 | 4.000 | 4.000 | 36 | +0.00(+0.00%) | |
Feb 05, 2021 | 4.000 | 4.000 | 4.000 | 0 | -0.15(-3.61%) | |
Feb 04, 2021 | 4.150 | 4.150 | 4.150 | 60 | +0.00(+0.00%) | |
Feb 03, 2021 | 4.150 | 4.150 | 4.150 | 4.150 | 141 | -0.10(-2.35%) |
Feb 02, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 143 | -0.10(-2.30%) |
Feb 01, 2021 | 4.350 | 4.350 | 4.350 | 4.350 | 224 | -0.08(-1.81%) |
Jan 29, 2021 | 4.810 | 4.810 | 4.430 | 4.430 | 3,690 | +0.48(+12.15%) |
Jan 27, 2021 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Jan 26, 2021 | 3.950 | 3.950 | 3.950 | 3.950 | 200 | +0.01(+0.25%) |
Jan 25, 2021 | 3.940 | 3.940 | 3.940 | 21 | +0.00(+0.00%) | |
Jan 21, 2021 | 3.940 | 3.940 | 3.940 | 0 | +0.04(+1.03%) | |
Jan 20, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 125 | +0.01(+0.26%) |
Jan 19, 2021 | 3.890 | 3.890 | 3.890 | 83 | +0.00(+0.00%) | |
Jan 18, 2021 | 3.890 | 3.890 | 3.890 | 3.890 | 100 | -0.01(-0.26%) |
Jan 15, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 103 | +0.00(+0.00%) |
Jan 14, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.00(+0.00%) |
Jan 13, 2021 | 3.900 | 3.900 | 3.900 | 79 | +0.00(+0.00%) | |
Jan 12, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.10(+2.63%) |
Jan 08, 2021 | 3.800 | 3.800 | 3.800 | 0 | -0.15(-3.80%) | |
Jan 06, 2021 | 3.950 | 3.950 | 3.950 | 0 | +0.25(+6.76%) | |
Jan 05, 2021 | 3.700 | 3.700 | 3.700 | 3.700 | 800 | +0.10(+2.78%) |
Jan 04, 2021 | 3.600 | 3.600 | 3.600 | 3.600 | 235 | -0.05(-1.37%) |
Dec 30, 2020 | 3.650 | 3.650 | 3.650 | 0 | +0.10(+2.82%) | |
Dec 29, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 196 | +0.00(+0.00%) |
Dec 24, 2020 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 3.550 | 3.550 | 3.550 | 45 | +0.00(+0.00%) | |
Dec 22, 2020 | 3.800 | 3.800 | 3.550 | 3.550 | 580 | -0.24(-6.33%) |
Dec 21, 2020 | 3.790 | 3.790 | 3.790 | 3.790 | 122 | +0.09(+2.43%) |
Dec 18, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.05(+1.37%) |
Dec 17, 2020 | 3.650 | 3.650 | 3.650 | 4 | +0.00(+0.00%) | |
Dec 10, 2020 | 3.650 | 3.650 | 3.650 | 0 | -0.10(-2.67%) | |
Dec 09, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | +0.10(+2.74%) |
Dec 04, 2020 | 3.650 | 3.650 | 3.650 | 0 | +0.20(+5.80%) | |
Dec 02, 2020 | 3.450 | 3.450 | 3.450 | 0 | -0.30(-8.00%) | |
Nov 30, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Nov 27, 2020 | 3.700 | 3.750 | 3.700 | 3.750 | 500 | +0.00(+0.00%) |
Nov 24, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.14(+3.88%) | |
Nov 23, 2020 | 3.500 | 3.610 | 3.500 | 3.610 | 2,600 | +0.00(+0.00%) |
Nov 20, 2020 | 3.610 | 3.610 | 3.610 | 3.610 | 300 | -0.09(-2.43%) |
Nov 19, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 170 | -0.04(-1.07%) |
Nov 17, 2020 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) | |
Nov 16, 2020 | 3.740 | 3.740 | 3.740 | 3.740 | 500 | +0.05(+1.36%) |
Nov 13, 2020 | 3.690 | 3.690 | 3.690 | 3.690 | 100 | +0.07(+1.93%) |
Nov 11, 2020 | 3.620 | 3.620 | 3.620 | 0 | +0.17(+4.93%) | |
Nov 10, 2020 | 3.740 | 3.740 | 3.450 | 3.450 | 1,100 | -0.09(-2.54%) |
Nov 09, 2020 | 3.540 | 3.540 | 3.540 | 3.540 | 500 | +0.42(+13.46%) |
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.
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.