Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.030 5.434 4.910 4.910 297,400 -0.12(-2.39%)
Feb 25, 2021 5.410 5.610 4.960 5.030 658,720 -0.29(-5.45%)
Feb 24, 2021 4.970 5.660 4.970 5.320 621,310 +0.36(+7.26%)
Feb 23, 2021 4.990 5.250 4.550 4.960 708,724 -0.19(-3.69%)
Feb 22, 2021 4.810 5.570 4.810 5.150 684,377 +0.21(+4.25%)
Feb 19, 2021 4.950 5.240 4.712 4.940 468,100 +0.12(+2.49%)
Feb 18, 2021 4.710 5.000 4.580 4.820 311,847 +0.06(+1.26%)
Feb 17, 2021 5.020 5.130 4.660 4.760 281,094 -0.06(-1.24%)
Feb 16, 2021 4.900 5.570 4.800 4.820 789,709 -0.01(-0.21%)
Feb 12, 2021 5.110 5.610 4.770 4.830 641,300 -0.27(-5.29%)
Feb 11, 2021 5.120 5.630 5.100 5.100 470,525 -0.36(-6.59%)
Feb 10, 2021 4.560 5.630 4.560 5.460 2,000,638 +0.93(+20.53%)
Feb 09, 2021 4.560 4.850 4.520 4.530 357,860 -0.02(-0.44%)
Feb 08, 2021 4.550 4.800 4.390 4.550 313,407 +0.03(+0.66%)
Feb 05, 2021 4.650 4.790 4.400 4.520 120,200 -0.11(-2.38%)
Feb 04, 2021 4.550 4.850 4.420 4.630 436,891 +0.11(+2.43%)
Feb 03, 2021 4.200 4.550 4.140 4.520 364,910 +0.37(+8.92%)
Feb 02, 2021 3.910 4.180 3.710 4.150 274,818 +0.23(+5.87%)
Feb 01, 2021 4.050 4.110 3.872 3.920 236,510 -0.11(-2.73%)
Jan 29, 2021 4.510 5.050 3.920 4.030 939,400 -0.25(-5.84%)
Jan 28, 2021 6.390 6.840 4.100 4.280 1,391,758 -2.22(-34.15%)
Jan 27, 2021 5.230 8.670 4.410 6.500 7,649,909 +2.33(+55.88%)
Jan 26, 2021 4.350 4.550 3.950 4.170 261,056 -0.33(-7.33%)
Jan 25, 2021 4.440 4.990 3.910 4.500 1,211,148 +0.47(+11.66%)
Jan 22, 2021 3.820 4.080 3.800 4.030 167,300 +0.20(+5.22%)
Jan 21, 2021 3.920 3.920 3.810 3.830 33,903 +0.00(+0.00%)
Jan 20, 2021 3.850 3.910 3.760 3.830 41,775 +0.06(+1.59%)
Jan 19, 2021 3.740 3.860 3.670 3.770 49,205 +0.02(+0.53%)
Jan 15, 2021 3.780 3.950 3.730 3.750 121,900 -0.13(-3.35%)
Jan 14, 2021 3.780 4.020 3.680 3.880 201,012 +0.19(+5.15%)
Jan 13, 2021 3.810 4.010 3.660 3.690 101,539 -0.18(-4.65%)
Jan 12, 2021 3.670 3.870 3.640 3.870 107,791 +0.20(+5.45%)
Jan 11, 2021 3.560 3.800 3.550 3.670 80,526 +0.07(+1.94%)
Jan 08, 2021 3.740 3.740 3.515 3.600 27,800 -0.06(-1.64%)
Jan 07, 2021 3.610 3.830 3.430 3.660 122,373 +0.08(+2.23%)
Jan 06, 2021 3.750 3.860 3.560 3.580 61,965 -0.10(-2.72%)
Jan 05, 2021 3.540 3.680 3.480 3.680 44,369 +0.22(+6.36%)
Jan 04, 2021 3.730 3.760 3.410 3.460 68,864 -0.27(-7.24%)
Dec 31, 2020 3.730 3.730 3.730 218,426 +0.02(+0.54%)
Dec 30, 2020 4.010 4.070 3.650 3.710 218,426 -0.37(-9.07%)
Dec 29, 2020 3.920 4.202 3.910 4.080 246,287 +0.15(+3.82%)
Dec 28, 2020 4.030 4.050 3.900 3.930 32,507 -0.09(-2.24%)
Dec 24, 2020 3.860 4.021 3.810 4.020 41,500 +0.10(+2.55%)
Dec 23, 2020 4.230 4.260 3.900 3.920 115,257 -0.31(-7.33%)
Dec 22, 2020 4.400 4.420 4.120 4.230 118,318 -0.17(-3.86%)
Dec 21, 2020 4.200 4.500 4.200 4.400 138,038 +0.17(+4.02%)
Dec 18, 2020 4.430 4.700 4.160 4.230 188,600 -0.25(-5.58%)
Dec 17, 2020 4.560 4.840 4.380 4.480 168,296 -0.16(-3.45%)
Dec 16, 2020 4.600 4.800 4.510 4.640 120,947 +0.16(+3.57%)
Dec 15, 2020 4.210 4.500 4.130 4.480 142,437 +0.23(+5.41%)
Dec 14, 2020 4.300 4.300 4.080 4.250 109,349 -0.02(-0.47%)
Dec 11, 2020 4.300 4.300 4.110 4.270 57,200 -0.15(-3.39%)
Dec 10, 2020 4.100 4.520 3.910 4.420 216,967 +0.16(+3.76%)
Dec 09, 2020 4.220 4.380 4.150 4.260 135,722 +0.14(+3.40%)
Dec 08, 2020 4.200 4.260 4.020 4.120 79,466 -0.07(-1.67%)
Dec 07, 2020 4.190 4.350 4.140 4.190 62,948 -0.10(-2.33%)
Dec 04, 2020 4.170 4.310 4.170 4.290 47,700 +0.14(+3.37%)
Dec 03, 2020 4.340 4.370 4.080 4.150 74,300 -0.11(-2.58%)
Dec 02, 2020 4.030 4.350 3.910 4.260 271,452 +0.15(+3.65%)
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.
 
bottom clear