Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.260 1.260 1.260 1.260 1,000 +0.00(+0.00%)
Apr 29, 2021 1.110 1.260 1.110 1.260 3,302 +0.00(+0.00%)
Apr 28, 2021 1.260 1.260 1.260 1.260 830 -0.02(-1.56%)
Apr 27, 2021 1.150 1.280 1.010 1.280 1,458 +0.18(+16.36%)
Apr 26, 2021 1.100 1.100 1.100 1.100 407 +0.00(+0.00%)
Apr 23, 2021 1.100 1.100 1.100 1.100 100 -0.05(-4.76%)
Apr 22, 2021 1.100 1.200 1.100 1.155 1,202 +0.16(+15.50%)
Apr 21, 2021 0.5500 1.000 0.5500 1.000 250 +0.00(+0.00%)
Apr 20, 2021 1.200 1.200 1.000 1.000 6,816 -0.28(-21.88%)
Apr 19, 2021 1.170 1.280 1.110 1.280 1,760 -0.06(-4.48%)
Apr 16, 2021 1.340 1.340 1.330 1.340 500 +0.01(+0.75%)
Apr 15, 2021 1.240 1.330 1.240 1.330 224 +0.16(+13.68%)
Apr 14, 2021 1.100 1.170 1.100 1.170 2,011 +0.06(+5.41%)
Apr 13, 2021 1.170 1.170 1.110 1.110 1,165 -0.06(-5.13%)
Apr 12, 2021 1.240 1.240 1.170 1.170 3,631 -0.08(-6.40%)
Apr 09, 2021 1.250 1.250 1.250 6 +0.00(+0.00%)
Apr 08, 2021 1.250 1.250 1.250 1.250 260 +0.00(+0.00%)
Apr 07, 2021 1.250 1.300 1.250 1.250 967 +0.00(+0.00%)
Apr 06, 2021 1.300 1.300 1.245 1.250 2,008 -0.05(-3.85%)
Apr 05, 2021 1.340 1.340 1.290 1.300 2,401 -0.04(-2.99%)
Apr 01, 2021 1.340 1.340 1.340 26 +0.00(+0.00%)
Mar 31, 2021 1.340 1.340 1.340 1.340 295 -0.03(-2.55%)
Mar 30, 2021 1.500 1.600 1.300 1.375 758 -0.12(-8.33%)
Mar 29, 2021 1.500 1.500 1.500 25 +0.00(+0.00%)
Mar 26, 2021 1.500 1.500 1.500 10 +0.00(+0.00%)
Mar 25, 2021 1.500 1.500 1.500 39 +0.00(+0.00%)
Mar 24, 2021 1.525 1.525 1.500 1.500 688 -0.04(-2.60%)
Mar 23, 2021 1.570 1.570 1.500 1.540 1,001 +0.04(+2.67%)
Mar 22, 2021 1.500 1.500 1.500 1.500 2,001 +0.05(+3.45%)
Mar 19, 2021 1.450 1.450 1.450 1.450 600 +0.13(+9.85%)
Mar 18, 2021 1.320 1.320 1.320 1.320 375 +0.02(+1.54%)
Mar 17, 2021 1.300 1.300 1.300 36 +0.00(+0.00%)
Mar 16, 2021 1.650 1.650 1.300 1.300 210 +0.02(+1.56%)
Mar 15, 2021 1.280 1.280 1.280 1.280 425 +0.02(+1.59%)
Mar 12, 2021 1.260 1.300 1.250 1.260 4,000 -0.11(-8.03%)
Mar 11, 2021 1.500 1.500 1.370 1.370 1,153 -0.13(-8.67%)
Mar 10, 2021 1.640 1.640 1.360 1.500 1,505 +0.00(+0.00%)
Mar 09, 2021 1.500 1.510 1.500 1.500 1,254 -0.10(-6.25%)
Mar 08, 2021 1.630 1.630 1.600 1.600 6,196 -0.03(-1.84%)
Mar 05, 2021 1.630 1.630 1.630 1.630 200 +0.00(+0.00%)
Mar 04, 2021 1.630 1.760 1.630 1.630 1,086 +0.00(+0.00%)
Mar 03, 2021 1.630 1.630 1.630 32 +0.00(+0.00%)
Mar 02, 2021 1.630 1.630 1.630 1.630 275 -0.01(-0.61%)
Mar 01, 2021 1.640 1.950 1.640 1.640 1,667 -0.01(-0.61%)
Feb 26, 2021 1.650 1.650 1.650 1.650 900 -0.15(-8.33%)
Feb 25, 2021 1.810 1.810 1.800 1.800 3,310 +0.00(+0.00%)
Feb 23, 2021 1.800 1.800 1.800 0 -0.20(-10.00%)
Feb 22, 2021 1.860 2.000 1.860 2.000 2,094 +0.15(+7.82%)
Feb 19, 2021 1.855 1.855 1.855 23 +0.00(+0.00%)
Feb 18, 2021 1.855 1.855 1.855 1.855 303 -0.11(-5.84%)
Feb 17, 2021 1.950 1.970 1.800 1.970 4,656 -0.12(-5.74%)
Feb 16, 2021 2.100 2.100 2.090 2.090 1,243 -0.03(-1.42%)
Feb 12, 2021 2.120 2.120 2.120 88 +0.00(+0.00%)
Feb 11, 2021 1.820 2.190 1.810 2.120 809 +0.30(+16.48%)
Feb 10, 2021 2.100 2.100 1.820 1.820 4,292 +0.00(+0.00%)
Feb 09, 2021 2.060 2.060 1.820 1.820 525 +0.01(+0.55%)
Feb 08, 2021 1.950 1.950 1.810 1.810 1,725 -0.19(-9.50%)
Feb 05, 2021 2.000 2.000 2.000 2.000 1,400 -0.06(-2.91%)
Feb 04, 2021 1.940 2.060 1.800 2.060 2,348 +0.06(+3.00%)
Feb 03, 2021 2.000 2.000 2.000 2.000 129 +0.07(+3.63%)
Feb 02, 2021 1.930 1.930 1.930 205 +0.00(+0.00%)
Feb 01, 2021 1.900 1.930 1.800 1.930 1,211 +0.13(+7.22%)
Jan 29, 2021 1.810 1.810 1.790 1.800 7,300 -0.06(-3.23%)
Jan 28, 2021 1.850 2.500 1.810 1.860 15,597 +0.06(+3.33%)
Jan 27, 2021 1.786 1.800 1.750 1.800 2,301 +0.00(+0.00%)
Jan 26, 2021 1.580 1.800 1.530 1.800 2,452 +0.28(+18.42%)
Jan 25, 2021 1.520 1.520 1.520 1.520 126 +0.07(+4.83%)
Jan 22, 2021 1.485 1.485 1.450 1.450 400 -0.07(-4.61%)
Jan 21, 2021 1.440 1.560 1.440 1.520 1,501 +0.10(+7.04%)
Jan 20, 2021 1.420 1.420 1.420 1.420 1,277 +0.01(+0.71%)
Jan 19, 2021 1.400 1.550 1.400 1.410 18,420 +0.19(+15.57%)
Jan 15, 2021 1.200 1.337 1.180 1.220 8,600 +0.06(+5.17%)
Jan 14, 2021 1.160 1.160 1.160 1.160 295 -0.02(-1.69%)
Jan 13, 2021 1.180 1.180 1.180 1.180 411 +0.00(+0.00%)
Jan 12, 2021 1.200 1.200 1.175 1.180 3,541 +0.08(+7.27%)
Jan 11, 2021 1.100 1.100 1.100 1.100 3,202 -0.06(-5.17%)
Jan 08, 2021 1.160 1.160 1.075 1.160 700 -0.04(-3.33%)
Jan 07, 2021 1.150 1.200 1.150 1.200 2,577 -0.01(-0.83%)
Jan 06, 2021 1.220 1.220 1.150 1.210 366 +0.06(+5.22%)
Jan 05, 2021 1.150 1.150 1.150 1.150 11,943 -0.10(-8.00%)
Jan 04, 2021 1.250 1.250 1.150 1.250 2,652 +0.00(+0.00%)
Dec 31, 2020 1.250 1.250 1.250 6,842 +0.04(+3.31%)
Dec 30, 2020 1.210 1.250 1.210 1.210 6,842 -0.01(-0.82%)
Dec 29, 2020 1.210 1.220 1.210 1.220 552 +0.01(+0.83%)
Dec 28, 2020 1.220 1.220 1.210 1.210 1,721 -0.04(-3.20%)
Dec 24, 2020 1.280 1.350 1.250 1.250 17,600 -0.20(-13.79%)
Dec 23, 2020 1.450 1.450 1.450 1.450 159 +0.20(+16.00%)
Dec 22, 2020 1.350 1.355 1.000 1.250 1,398 -0.20(-13.79%)
Dec 21, 2020 1.490 1.500 1.350 1.450 7,282 +0.09(+6.62%)
Dec 18, 2020 1.360 1.360 1.360 1.360 100 -0.12(-8.11%)
Dec 17, 2020 1.360 1.480 1.250 1.480 3,593 +0.09(+6.36%)
Dec 16, 2020 1.400 1.415 1.350 1.391 786 -0.03(-2.01%)
Dec 15, 2020 1.350 1.420 1.350 1.420 3,122 +0.06(+4.41%)
Dec 14, 2020 1.360 1.360 1.360 1.360 545 +0.01(+0.74%)
Dec 11, 2020 1.350 1.350 1.350 83 +0.00(+0.00%)
Dec 10, 2020 1.350 1.350 1.350 1.350 337 +0.00(+0.00%)
Dec 09, 2020 1.350 1.350 1.350 1.350 384 +0.00(+0.00%)
Dec 08, 2020 1.350 1.350 1.350 1.350 761 +0.00(+0.00%)
Dec 07, 2020 1.430 1.430 1.350 1.350 5,148 -0.07(-4.93%)
Dec 04, 2020 1.350 1.420 1.350 1.420 3,500 +0.07(+5.19%)
Dec 03, 2020 1.350 1.350 1.350 1.350 2,418 +0.00(+0.00%)
Dec 02, 2020 1.423 1.423 1.350 1.350 8,574 -0.01(-0.74%)
Dec 01, 2020 1.490 1.490 1.360 1.360 902 +0.01(+0.74%)
Nov 30, 2020 1.350 1.350 1.350 1.350 1,575 -0.01(-0.74%)
Nov 27, 2020 1.400 1.400 1.360 1.360 1,100 -0.04(-2.86%)
Nov 25, 2020 1.400 1.400 1.400 1.400 600 +0.00(+0.00%)
Nov 24, 2020 1.400 1.450 1.400 1.400 854 +0.00(+0.00%)
Nov 23, 2020 1.400 1.400 1.400 1.400 2,082 +0.00(+0.00%)
Nov 20, 2020 1.400 1.400 1.400 1.400 1,700 +0.00(+0.00%)
Nov 19, 2020 1.490 1.490 1.400 1.400 6,351 +0.00(+0.00%)
Nov 17, 2020 1.400 1.400 1.400 0 +0.05(+3.70%)
Nov 16, 2020 1.350 1.350 1.350 1.350 202 -0.12(-8.16%)
Nov 13, 2020 1.470 1.470 1.470 1.470 1,000 +0.04(+3.16%)
Nov 12, 2020 1.425 1.425 1.425 1.425 810 -0.07(-5.00%)
Nov 11, 2020 1.500 1.500 1.500 55 +0.00(+0.00%)
Nov 10, 2020 1.500 1.500 1.500 1.500 200 +0.15(+11.11%)
Nov 09, 2020 1.500 1.500 1.350 1.350 2,235 -0.25(-15.62%)
Nov 06, 2020 1.370 1.600 1.370 1.600 600 +0.23(+16.79%)
Nov 05, 2020 1.370 1.370 1.370 1.370 430 -0.10(-6.80%)
Nov 04, 2020 1.470 1.470 1.470 10 +0.00(+0.00%)
Nov 03, 2020 1.370 1.470 1.370 1.470 450 +0.09(+6.52%)
Nov 02, 2020 1.380 1.380 1.380 1.380 102 +0.00(+0.00%)
Oct 30, 2020 1.364 1.380 1.364 1.380 500 +0.02(+1.47%)
Oct 29, 2020 1.450 1.500 1.350 1.360 16,972 +0.00(+0.00%)
Oct 28, 2020 1.360 1.360 1.360 1.360 261 -0.04(-2.86%)
Oct 27, 2020 1.400 1.400 1.400 3 +0.00(+0.00%)
Oct 26, 2020 1.380 1.400 1.380 1.400 217 +0.04(+2.94%)
Oct 23, 2020 1.360 1.360 1.360 1.360 100 -0.07(-4.90%)
Oct 22, 2020 1.370 1.430 1.370 1.430 1,035 +0.07(+5.15%)
Oct 21, 2020 1.360 1.360 1.360 42 +0.00(+0.00%)
Oct 20, 2020 1.500 1.500 1.360 1.360 5,354 -0.14(-9.33%)
Oct 19, 2020 1.570 1.570 1.500 1.500 2,260 +0.00(+0.00%)
Oct 16, 2020 1.500 1.500 1.500 45 +0.00(+0.00%)
Oct 15, 2020 1.500 1.500 1.500 1.500 100 -0.02(-1.32%)
Oct 14, 2020 1.520 1.520 1.520 1.520 368 +0.02(+1.33%)
Oct 13, 2020 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Oct 12, 2020 1.504 1.520 1.500 1.500 1,475 -0.01(-0.66%)
Oct 09, 2020 1.510 1.510 1.510 1.510 700 +0.00(+0.00%)
Oct 08, 2020 1.510 1.510 1.510 1.510 352 +0.00(+0.00%)
Oct 07, 2020 1.600 1.600 1.510 1.510 1,014 -0.09(-5.63%)
Oct 06, 2020 1.890 1.890 1.600 1.600 768 -0.01(-0.62%)
Oct 05, 2020 1.900 1.900 1.610 1.610 453 +0.01(+0.63%)
Oct 02, 2020 1.650 1.650 1.600 1.600 900 +0.03(+1.91%)
Oct 01, 2020 1.600 1.600 1.570 1.570 868 -0.03(-1.88%)
Sep 30, 2020 1.600 1.600 1.520 1.600 670 +0.05(+3.23%)
Sep 29, 2020 1.900 1.900 1.360 1.550 3,885 -0.19(-10.92%)
Sep 28, 2020 1.700 1.740 1.700 1.740 2,700 +0.04(+2.35%)
Sep 25, 2020 1.650 1.700 1.540 1.700 7,700 +0.19(+12.58%)
Sep 24, 2020 1.700 1.700 1.510 1.510 678 -0.22(-12.72%)
Sep 23, 2020 1.740 1.740 1.730 1.730 773 +0.22(+14.57%)
Sep 22, 2020 1.740 1.740 1.510 1.510 1,100 -0.23(-13.22%)
Sep 21, 2020 1.650 1.740 1.650 1.740 834 +0.19(+12.26%)
Sep 18, 2020 1.490 1.700 1.490 1.550 1,500 +0.05(+3.33%)
Sep 17, 2020 1.750 1.750 1.500 1.500 1,315 +0.09(+6.38%)
Sep 16, 2020 1.600 1.600 1.410 1.410 2,351 -0.14(-9.03%)
Sep 15, 2020 1.800 1.800 1.550 1.550 1,103 +0.14(+9.93%)
Sep 14, 2020 1.830 1.830 1.400 1.410 1,037 +0.04(+2.92%)
Sep 11, 2020 1.790 1.790 1.370 1.370 2,200 -0.35(-20.35%)
Sep 10, 2020 1.850 1.850 1.650 1.720 1,098 +0.37(+27.41%)
Sep 09, 2020 1.490 1.930 1.350 1.350 24,972 -0.12(-8.16%)
Sep 08, 2020 1.470 1.470 1.470 1.470 1,070 +0.12(+8.89%)
Sep 04, 2020 1.470 1.470 1.350 1.350 700 +0.00(+0.00%)
Sep 03, 2020 1.480 1.480 1.300 1.350 3,905 -0.13(-8.78%)
Sep 02, 2020 1.500 1.500 1.480 1.480 758 +0.03(+2.07%)
Sep 01, 2020 1.500 1.500 1.310 1.450 4,300 -0.05(-3.33%)
Aug 31, 2020 1.580 1.580 1.380 1.500 4,670 +0.02(+1.35%)
Aug 28, 2020 1.740 1.800 0.8000 1.480 71,800 -0.46(-23.71%)
Aug 27, 2020 1.880 1.940 1.880 1.940 3,050 +0.24(+14.12%)
Aug 26, 2020 1.410 1.750 1.350 1.700 9,198 +0.30(+21.43%)
Aug 25, 2020 1.400 1.400 1.400 1.400 1,465 +0.00(+0.00%)
Aug 24, 2020 1.583 1.680 1.255 1.400 12,550 -0.22(-13.58%)
Aug 21, 2020 1.376 1.690 1.376 1.620 14,900 +0.29(+21.80%)
Aug 20, 2020 1.170 1.400 1.160 1.330 8,347 +0.16(+13.68%)
Aug 19, 2020 1.350 1.400 0.8001 1.170 47,371 -0.18(-13.33%)
Aug 18, 2020 2.160 2.160 0.8600 1.350 44,661 -0.81(-37.50%)
Aug 17, 2020 2.190 2.190 2.000 2.160 9,517 -0.04(-1.82%)
Aug 14, 2020 2.200 2.200 2.200 2.200 100 -0.45(-16.98%)
Aug 13, 2020 2.750 2.750 2.600 2.650 678 -0.22(-7.67%)
Aug 12, 2020 2.870 2.870 2.870 112 +0.00(+0.00%)
Aug 11, 2020 2.870 2.870 2.870 2.870 300 -0.02(-0.69%)
Aug 10, 2020 2.890 2.890 2.890 2.890 500 +0.19(+7.04%)
Aug 07, 2020 2.900 2.900 2.700 2.700 300 +0.20(+8.00%)
Aug 06, 2020 2.160 2.500 2.160 2.500 1,406 +0.32(+14.68%)
Aug 05, 2020 2.500 2.500 2.180 2.180 1,781 +0.06(+2.83%)
Aug 04, 2020 2.120 2.120 2.120 2.120 923 -0.01(-0.47%)
Aug 03, 2020 2.250 2.250 2.110 2.130 2,603 -0.37(-14.80%)
Jul 31, 2020 2.500 2.500 2.500 2.500 1,000 +0.40(+19.05%)
Jul 30, 2020 2.200 2.500 2.050 2.100 8,004 -0.49(-18.92%)
Jul 29, 2020 2.600 2.600 2.590 2.590 1,010 -0.01(-0.38%)
Jul 28, 2020 2.600 2.600 2.600 2.600 259 +0.00(+0.00%)
Jul 24, 2020 2.600 2.600 2.600 0 -0.46(-15.03%)
Jul 23, 2020 3.060 3.060 2.750 3.060 2,678 +0.00(+0.00%)
Jul 22, 2020 2.750 3.060 2.650 3.060 2,849 +0.07(+2.34%)
Jul 21, 2020 2.950 2.990 2.650 2.990 3,710 -0.01(-0.33%)
Jul 20, 2020 2.400 3.000 2.220 3.000 3,372 +0.10(+3.45%)
Jul 17, 2020 3.000 3.000 2.440 2.900 1,500 -0.05(-1.69%)
Jul 16, 2020 2.740 2.950 2.740 2.950 1,504 +0.21(+7.66%)
Jul 15, 2020 2.740 2.740 2.740 2.740 204 +0.01(+0.37%)
Jul 14, 2020 2.730 2.730 2.730 2.730 1,537 +0.23(+9.20%)
Jul 13, 2020 2.500 2.500 2.500 2.500 3,610 -0.02(-0.79%)
Jul 10, 2020 2.520 2.520 2.520 25 +0.00(+0.00%)
Jul 09, 2020 2.500 2.520 2.500 2.520 1,330 +0.02(+0.80%)
Jul 08, 2020 2.500 2.500 2.500 2.500 1,230 -0.01(-0.40%)
Jul 07, 2020 2.510 2.510 2.510 2.510 513 -0.09(-3.46%)
Jul 06, 2020 2.600 2.600 2.600 2.600 268 +0.09(+3.58%)
Jul 02, 2020 2.510 2.510 2.510 2.510 200 +0.00(+0.00%)
Jul 01, 2020 2.510 2.510 2.510 2.510 348 +0.00(+0.00%)
Jun 30, 2020 2.510 2.510 2.510 10 +0.00(+0.00%)
Jun 29, 2020 2.510 2.510 2.510 2.510 318 +0.00(+0.00%)
Jun 26, 2020 2.520 2.520 2.510 2.510 500 -0.01(-0.40%)
Jun 25, 2020 2.510 2.520 2.510 2.520 413 -0.27(-9.68%)
Jun 24, 2020 2.500 2.790 2.500 2.790 1,004 +0.29(+11.60%)
Jun 23, 2020 2.500 2.500 2.500 6 +0.00(+0.00%)
Jun 22, 2020 2.500 2.500 2.500 2.500 490 +0.00(+0.00%)
Jun 19, 2020 2.650 2.800 2.500 2.500 2,000 +0.00(+0.00%)
Jun 18, 2020 2.500 2.500 2.500 33 +0.00(+0.00%)
Jun 17, 2020 2.550 2.550 2.500 2.500 261 -0.10(-3.85%)
Jun 16, 2020 2.600 2.840 2.600 2.600 1,132 +0.00(+0.00%)
Jun 15, 2020 2.600 2.600 2.600 2.600 578 +0.00(+0.00%)
Jun 12, 2020 2.600 2.700 2.600 2.600 300 -0.05(-1.89%)
Jun 11, 2020 2.650 2.650 2.650 2.650 1,547 +0.00(+0.00%)
Jun 10, 2020 2.650 2.650 2.650 50 +0.00(+0.00%)
Jun 09, 2020 2.850 2.850 2.650 2.650 1,849 +0.00(+0.00%)
Jun 08, 2020 2.650 2.650 2.650 2.650 1,381 +0.00(+0.00%)
Jun 05, 2020 2.650 2.650 2.650 2.650 700 -0.08(-2.93%)
Jun 04, 2020 2.560 2.730 2.550 2.730 1,430 +0.17(+6.64%)
Jun 03, 2020 2.560 2.560 2.560 29 +0.00(+0.00%)
Jun 02, 2020 2.560 2.560 2.560 2.560 229 -0.05(-1.92%)
Jun 01, 2020 2.610 2.610 2.610 20 +0.00(+0.00%)
May 29, 2020 2.610 2.610 2.610 58 +0.00(+0.00%)
May 28, 2020 2.620 2.620 2.560 2.610 3,793 -0.24(-8.42%)
May 27, 2020 2.760 2.850 2.760 2.850 654 -0.05(-1.72%)
May 26, 2020 2.630 2.900 2.630 2.900 883 +0.01(+0.35%)
May 22, 2020 2.900 2.900 2.890 2.890 2,200 +0.09(+3.21%)
May 21, 2020 2.850 2.850 2.800 2.800 1,193 -0.10(-3.45%)
May 20, 2020 2.900 2.900 2.900 2.900 101 +0.05(+1.75%)
May 19, 2020 2.850 2.850 2.850 22 +0.00(+0.00%)
May 18, 2020 2.850 3.000 2.850 2.850 905 -0.20(-6.56%)
May 15, 2020 2.810 3.110 2.800 3.050 13,600 -0.08(-2.56%)
May 14, 2020 3.130 3.130 3.100 3.130 1,424 +0.00(+0.00%)
May 13, 2020 3.130 3.130 3.130 39 +0.00(+0.00%)
May 12, 2020 3.130 3.130 3.130 220 +0.00(+0.00%)
May 11, 2020 3.130 3.130 3.130 171 +0.00(+0.00%)
May 08, 2020 3.130 3.130 3.130 82 +0.00(+0.00%)
May 07, 2020 3.130 3.130 3.130 12 +0.00(+0.00%)
May 06, 2020 3.140 3.140 3.130 3.130 1,712 +0.01(+0.32%)
May 05, 2020 3.850 3.850 3.120 3.120 700 +0.02(+0.65%)
May 04, 2020 3.800 3.800 3.100 3.100 1,427 -0.25(-7.46%)
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.