Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 1.700 1.780 1.690 1.740 427,247 +0.04(+2.35%)
Aug 05, 2022 1.660 1.720 1.650 1.700 87,661 +0.03(+1.80%)
Aug 04, 2022 1.650 1.700 1.620 1.670 96,025 +0.02(+1.21%)
Aug 03, 2022 1.650 1.710 1.620 1.650 78,082 +0.02(+1.23%)
Aug 02, 2022 1.650 1.696 1.600 1.630 62,840 -0.03(-1.81%)
Aug 01, 2022 1.720 1.720 1.600 1.660 148,806 -0.04(-2.35%)
Jul 29, 2022 1.700 1.710 1.650 1.700 95,557 -0.01(-0.58%)
Jul 28, 2022 1.700 1.730 1.670 1.710 110,363 +0.00(+0.00%)
Jul 27, 2022 1.690 1.730 1.650 1.710 100,850 +0.02(+1.18%)
Jul 26, 2022 1.740 1.740 1.590 1.690 145,870 +0.01(+0.60%)
Jul 25, 2022 1.800 1.820 1.670 1.680 235,239 -0.12(-6.67%)
Jul 22, 2022 1.880 1.880 1.750 1.800 133,723 -0.06(-3.23%)
Jul 21, 2022 1.820 1.870 1.770 1.860 132,948 +0.02(+1.09%)
Jul 20, 2022 1.760 1.880 1.760 1.840 80,443 +0.06(+3.37%)
Jul 19, 2022 1.800 1.820 1.740 1.780 154,145 +0.02(+1.14%)
Jul 18, 2022 1.770 1.830 1.720 1.760 150,100 +0.03(+1.73%)
Jul 15, 2022 1.780 1.780 1.680 1.730 193,881 -0.01(-0.57%)
Jul 14, 2022 1.830 1.830 1.680 1.740 381,669 -0.02(-1.14%)
Jul 13, 2022 1.760 1.850 1.710 1.760 181,894 +0.00(+0.00%)
Jul 12, 2022 1.750 1.790 1.690 1.760 273,639 -0.03(-1.68%)
Jul 11, 2022 1.950 1.950 1.770 1.790 167,513 -0.12(-6.28%)
Jul 08, 2022 1.900 1.970 1.850 1.910 91,763 -0.01(-0.52%)
Jul 07, 2022 1.830 1.920 1.780 1.920 183,956 +0.05(+2.67%)
Jul 06, 2022 1.900 1.920 1.780 1.870 71,080 +0.05(+2.75%)
Jul 05, 2022 1.915 1.915 1.800 1.820 74,586 -0.08(-4.21%)
Jul 01, 2022 1.820 1.950 1.810 1.900 144,772 -0.05(-2.56%)
Jun 30, 2022 1.800 1.980 1.740 1.950 194,800 +0.16(+8.94%)
Jun 29, 2022 1.860 1.860 1.670 1.790 115,633 +0.00(+0.00%)
Jun 28, 2022 1.880 1.880 1.730 1.790 151,733 -0.05(-2.72%)
Jun 27, 2022 1.790 1.870 1.760 1.840 134,470 +0.02(+1.10%)
Jun 24, 2022 1.820 1.911 1.750 1.820 232,854 +0.07(+4.00%)
Jun 23, 2022 1.750 1.890 1.720 1.750 277,255 +0.04(+2.34%)
Jun 22, 2022 1.770 1.890 1.700 1.710 83,926 -0.07(-3.93%)
Jun 21, 2022 1.750 1.850 1.610 1.780 417,904 +0.07(+4.09%)
Jun 17, 2022 1.830 1.890 1.660 1.710 141,076 -0.09(-5.00%)
Jun 16, 2022 1.850 1.897 1.710 1.800 211,897 -0.05(-2.70%)
Jun 15, 2022 1.920 2.070 1.830 1.850 101,093 -0.03(-1.60%)
Jun 14, 2022 1.930 2.000 1.865 1.880 224,389 +0.02(+1.08%)
Jun 13, 2022 1.950 1.970 1.840 1.860 157,021 -0.09(-4.62%)
Jun 10, 2022 1.950 2.060 1.940 1.950 110,787 -0.06(-2.99%)
Jun 09, 2022 2.100 2.239 1.980 2.010 123,820 -0.11(-5.19%)
Jun 08, 2022 2.220 2.220 2.090 2.120 131,387 -0.05(-2.30%)
Jun 07, 2022 2.140 2.330 2.120 2.170 62,566 -0.03(-1.36%)
Jun 06, 2022 2.280 2.298 2.140 2.200 47,139 -0.04(-1.79%)
Jun 03, 2022 2.220 2.280 2.160 2.240 42,655 -0.01(-0.44%)
Jun 02, 2022 2.240 2.310 2.150 2.250 74,754 +0.00(+0.00%)
Jun 01, 2022 2.380 2.380 2.160 2.250 118,909 -0.08(-3.43%)
May 31, 2022 2.360 2.380 2.310 2.330 22,564 -0.02(-0.85%)
May 27, 2022 2.260 2.370 2.160 2.350 55,974 +0.08(+3.52%)
May 26, 2022 2.190 2.350 2.190 2.270 48,110 +0.07(+3.18%)
May 25, 2022 2.160 2.270 2.110 2.200 74,787 +0.04(+1.85%)
May 24, 2022 2.130 2.300 2.110 2.160 59,686 +0.01(+0.47%)
May 23, 2022 2.070 2.180 2.051 2.150 67,190 +0.13(+6.44%)
May 20, 2022 2.030 2.055 1.980 2.020 46,203 +0.00(+0.00%)
May 19, 2022 2.000 2.197 1.970 2.020 123,019 -0.03(-1.46%)
May 18, 2022 2.030 2.150 2.000 2.050 136,116 -0.07(-3.30%)
May 17, 2022 2.290 2.300 2.110 2.120 119,837 -0.10(-4.50%)
May 16, 2022 2.190 2.340 2.100 2.220 108,072 +0.03(+1.37%)
May 13, 2022 2.000 2.190 1.960 2.190 135,962 +0.27(+14.06%)
May 12, 2022 1.900 2.000 1.830 1.920 61,668 +0.02(+1.05%)
May 11, 2022 2.000 2.100 1.840 1.900 461,864 -0.18(-8.65%)
May 10, 2022 2.130 2.150 1.968 2.080 234,628 -0.03(-1.42%)
May 09, 2022 2.260 2.260 2.040 2.110 194,070 -0.07(-3.21%)
May 06, 2022 2.200 2.250 2.050 2.180 138,375 -0.06(-2.68%)
May 05, 2022 2.400 2.400 2.190 2.240 136,321 -0.11(-4.68%)
May 04, 2022 2.360 2.400 2.260 2.350 142,002 -0.02(-0.84%)
May 03, 2022 2.420 2.590 2.300 2.370 60,358 -0.04(-1.66%)
May 02, 2022 2.440 2.440 2.280 2.410 116,975 -0.01(-0.41%)
Apr 29, 2022 2.430 2.555 2.380 2.420 113,906 -0.05(-2.02%)
Apr 28, 2022 2.610 2.610 2.360 2.470 72,495 -0.09(-3.52%)
Apr 27, 2022 2.400 2.730 2.320 2.560 302,497 +0.19(+8.02%)
Apr 26, 2022 2.450 2.500 2.280 2.370 206,032 -0.07(-2.87%)
Apr 25, 2022 2.600 2.790 2.410 2.440 184,111 -0.12(-4.69%)
Apr 22, 2022 2.706 2.706 2.420 2.560 151,447 -0.08(-3.03%)
Apr 21, 2022 2.690 2.770 2.590 2.640 99,974 -0.02(-0.75%)
Apr 20, 2022 2.730 2.820 2.600 2.660 125,252 -0.03(-1.12%)
Apr 19, 2022 2.840 2.880 2.640 2.690 79,106 -0.12(-4.27%)
Apr 18, 2022 2.790 2.890 2.640 2.810 85,096 +0.01(+0.36%)
Apr 14, 2022 2.700 2.830 2.600 2.800 75,871 +0.06(+2.19%)
Apr 13, 2022 2.740 2.850 2.670 2.740 28,837 +0.02(+0.74%)
Apr 12, 2022 2.810 2.899 2.610 2.720 48,852 -0.05(-1.81%)
Apr 11, 2022 2.860 2.860 2.650 2.770 93,629 -0.14(-4.81%)
Apr 08, 2022 3.020 3.033 2.751 2.910 189,614 -0.14(-4.59%)
Apr 07, 2022 3.100 3.210 3.000 3.050 56,376 -0.02(-0.65%)
Apr 06, 2022 3.140 3.210 3.000 3.070 57,634 -0.07(-2.23%)
Apr 05, 2022 3.220 3.305 3.140 3.140 39,476 -0.10(-3.24%)
Apr 04, 2022 3.270 3.340 3.190 3.245 65,873 -0.01(-0.46%)
Apr 01, 2022 3.070 3.340 3.060 3.260 141,956 +0.21(+6.89%)
Mar 31, 2022 3.090 3.201 3.000 3.050 43,197 -0.06(-1.93%)
Mar 30, 2022 3.210 3.260 3.050 3.110 84,242 -0.09(-2.81%)
Mar 29, 2022 3.250 3.300 2.970 3.200 207,909 +0.20(+6.67%)
Mar 28, 2022 2.860 3.040 2.800 3.000 94,697 +0.14(+4.90%)
Mar 25, 2022 2.840 2.890 2.720 2.860 116,536 +0.06(+2.14%)
Mar 24, 2022 2.840 2.840 2.720 2.800 55,400 +0.00(+0.00%)
Mar 23, 2022 2.790 2.860 2.720 2.800 40,583 +0.00(+0.00%)
Mar 22, 2022 2.750 2.876 2.720 2.800 58,494 +0.00(+0.00%)
Mar 21, 2022 2.850 2.859 2.750 2.800 52,801 +0.00(+0.00%)
Mar 18, 2022 2.790 2.920 2.750 2.800 102,358 +0.00(+0.00%)
Mar 17, 2022 2.780 2.960 2.690 2.800 70,763 +0.05(+1.82%)
Mar 16, 2022 2.810 2.816 2.660 2.750 44,060 +0.05(+1.85%)
Mar 15, 2022 2.640 2.740 2.640 2.700 32,614 +0.04(+1.50%)
Mar 14, 2022 2.920 2.920 2.620 2.660 95,127 -0.21(-7.32%)
Mar 11, 2022 2.970 3.035 2.840 2.870 47,610 -0.05(-1.71%)
Mar 10, 2022 2.980 2.980 2.830 2.920 16,466 +0.02(+0.69%)
Mar 09, 2022 2.890 2.960 2.880 2.900 49,192 +0.06(+2.11%)
Mar 08, 2022 2.930 3.050 2.810 2.840 84,650 -0.04(-1.39%)
Mar 07, 2022 2.990 3.080 2.874 2.880 84,789 -0.13(-4.32%)
Mar 04, 2022 2.970 3.136 2.970 3.010 246,845 -0.07(-2.27%)
Mar 03, 2022 3.070 3.135 3.050 3.080 16,777 +0.01(+0.33%)
Mar 02, 2022 2.810 3.110 2.810 3.070 90,327 +0.26(+9.25%)
Mar 01, 2022 2.830 2.950 2.780 2.810 96,172 +0.01(+0.36%)
Feb 28, 2022 2.950 3.025 2.800 2.800 51,392 -0.15(-5.08%)
Feb 25, 2022 2.990 3.100 2.890 2.950 36,133 -0.05(-1.67%)
Feb 24, 2022 2.880 3.010 2.731 3.000 66,671 +0.10(+3.45%)
Feb 23, 2022 2.830 2.900 2.750 2.900 118,678 +0.17(+6.23%)
Feb 22, 2022 2.780 2.970 2.700 2.730 160,774 -0.02(-0.73%)
Feb 18, 2022 2.750 0 -0.25(-8.33%)
Feb 17, 2022 3.050 3.220 2.990 3.000 80,381 -0.09(-2.91%)
Feb 16, 2022 3.110 3.200 3.060 3.090 38,510 -0.09(-2.83%)
Feb 15, 2022 3.110 3.298 3.110 3.180 12,605 +0.08(+2.58%)
Feb 14, 2022 3.230 3.290 3.100 3.100 40,838 -0.11(-3.43%)
Feb 11, 2022 3.310 3.340 3.130 3.210 50,411 -0.09(-2.73%)
Feb 10, 2022 3.300 3.390 3.200 3.300 130,813 -0.02(-0.60%)
Feb 09, 2022 3.200 3.390 3.100 3.320 303,789 +0.23(+7.44%)
Feb 08, 2022 2.980 3.190 2.940 3.090 317,117 +0.14(+4.75%)
Feb 07, 2022 2.970 3.040 2.945 2.950 96,878 +0.02(+0.51%)
Feb 04, 2022 2.950 3.000 2.900 2.935 136,093 +0.02(+0.51%)
Feb 03, 2022 2.950 2.880 2.920 88,562 -0.02(-0.68%)
Feb 02, 2022 3.100 3.120 2.930 2.940 63,138 -0.19(-6.07%)
Feb 01, 2022 3.000 3.155 2.990 3.130 55,255 +0.05(+1.62%)
Jan 31, 2022 2.990 3.100 2.930 3.080 120,038 +0.10(+3.36%)
Jan 28, 2022 2.950 3.040 2.850 2.980 106,298 +0.02(+0.68%)
Jan 27, 2022 3.100 3.370 2.940 2.960 140,410 -0.17(-5.43%)
Jan 26, 2022 3.310 3.399 3.100 3.130 104,503 -0.14(-4.28%)
Jan 25, 2022 3.100 3.330 3.059 3.270 61,263 +0.10(+3.15%)
Jan 24, 2022 3.130 3.340 2.950 3.170 200,575 -0.03(-0.94%)
Jan 21, 2022 3.240 3.242 3.101 3.200 191,905 -0.08(-2.44%)
Jan 20, 2022 3.440 3.490 3.250 3.280 128,564 -0.12(-3.53%)
Jan 19, 2022 3.510 3.589 3.340 3.400 67,629 -0.10(-2.86%)
Jan 18, 2022 3.570 3.595 3.470 3.500 59,824 -0.10(-2.78%)
Jan 14, 2022 3.600 0 +0.10(+2.86%)
Jan 13, 2022 3.660 3.660 3.430 3.500 151,001 -0.10(-2.78%)
Jan 12, 2022 3.600 3.615 3.489 3.600 93,222 +0.00(+0.00%)
Jan 11, 2022 3.570 3.702 3.530 3.600 69,632 +0.00(+0.00%)
Jan 10, 2022 3.590 3.650 3.515 3.600 65,215 -0.03(-0.83%)
Jan 07, 2022 3.570 3.650 3.490 3.630 117,653 +0.04(+1.11%)
Jan 06, 2022 3.660 3.700 3.510 3.590 103,554 -0.03(-0.83%)
Jan 05, 2022 3.880 3.948 3.620 3.620 168,190 -0.25(-6.46%)
Jan 04, 2022 4.000 4.008 3.800 3.870 58,527 -0.12(-3.01%)
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