Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.660 3.659 3.580 3.580 566,603 -0.07(-1.92%)
Jun 29, 2021 3.660 3.760 3.630 3.650 530,998 +0.01(+0.27%)
Jun 28, 2021 3.720 3.730 3.620 3.640 413,580 -0.05(-1.36%)
Jun 25, 2021 3.710 3.770 3.685 3.690 1,103,140 -0.01(-0.27%)
Jun 24, 2021 3.620 3.700 3.610 3.700 547,526 +0.12(+3.35%)
Jun 23, 2021 3.570 3.590 3.535 3.580 366,617 +0.01(+0.28%)
Jun 22, 2021 3.580 3.588 3.470 3.570 618,414 -0.02(-0.56%)
Jun 21, 2021 3.640 3.670 3.550 3.590 756,378 -0.05(-1.37%)
Jun 18, 2021 3.550 3.640 3.520 3.640 2,141,192 +0.04(+1.11%)
Jun 17, 2021 3.550 3.600 3.510 3.600 696,320 +0.04(+1.12%)
Jun 16, 2021 3.570 3.570 3.500 3.560 573,841 -0.01(-0.28%)
Jun 15, 2021 3.640 3.640 3.520 3.570 401,626 -0.06(-1.65%)
Jun 14, 2021 3.650 3.660 3.600 3.630 422,384 -0.02(-0.55%)
Jun 11, 2021 3.700 3.700 3.610 3.650 406,485 -0.02(-0.54%)
Jun 10, 2021 3.710 3.717 3.640 3.670 404,694 +0.00(+0.00%)
Jun 09, 2021 3.650 3.730 3.640 3.670 551,503 +0.03(+0.82%)
Jun 08, 2021 3.720 3.750 3.610 3.640 528,252 -0.08(-2.15%)
Jun 07, 2021 3.630 3.730 3.595 3.720 607,553 +0.12(+3.33%)
Jun 04, 2021 3.670 3.670 3.570 3.600 348,150 -0.02(-0.55%)
Jun 03, 2021 3.550 3.640 3.550 3.620 417,249 +0.05(+1.40%)
Jun 02, 2021 3.630 3.660 3.550 3.570 471,739 -0.08(-2.19%)
Jun 01, 2021 3.570 3.660 3.530 3.650 618,270 +0.12(+3.40%)
May 28, 2021 3.510 3.560 3.500 3.530 389,385 +0.02(+0.57%)
May 27, 2021 3.450 3.565 3.450 3.510 648,399 +0.04(+1.15%)
May 26, 2021 3.410 3.495 3.410 3.470 340,782 +0.05(+1.46%)
May 25, 2021 3.530 3.550 3.420 3.420 506,667 -0.12(-3.39%)
May 24, 2021 3.630 3.660 3.530 3.540 467,876 -0.07(-1.94%)
May 21, 2021 3.714 3.714 3.600 3.610 561,832 -0.01(-0.28%)
May 20, 2021 3.620 3.670 3.570 3.620 431,355 -0.02(-0.55%)
May 19, 2021 3.600 3.675 3.500 3.640 634,367 +0.03(+0.83%)
May 18, 2021 3.670 3.678 3.570 3.610 604,159 -0.04(-1.10%)
May 17, 2021 3.530 3.700 3.495 3.650 590,229 +0.09(+2.53%)
May 14, 2021 3.440 3.650 3.430 3.560 1,378,310 +0.38(+11.95%)
May 13, 2021 3.280 3.280 3.100 3.180 738,923 -0.04(-1.24%)
May 12, 2021 3.140 3.290 3.100 3.220 859,666 +0.07(+2.22%)
May 11, 2021 3.090 3.180 3.057 3.150 916,613 -0.03(-0.94%)
May 10, 2021 3.370 3.393 3.170 3.180 910,894 -0.20(-5.92%)
May 07, 2021 3.160 3.390 3.160 3.380 1,020,164 +0.21(+6.46%)
May 06, 2021 3.420 3.420 3.150 3.175 993,302 -0.24(-6.89%)
May 05, 2021 3.480 3.480 3.370 3.410 641,355 -0.03(-0.87%)
May 04, 2021 3.500 3.530 3.410 3.440 795,995 -0.08(-2.27%)
May 03, 2021 3.460 3.540 3.450 3.520 796,336 +0.06(+1.73%)
Apr 30, 2021 3.450 3.500 3.440 3.460 660,800 -0.05(-1.42%)
Apr 29, 2021 3.500 3.530 3.430 3.510 717,949 +0.03(+0.86%)
Apr 28, 2021 3.510 3.510 3.450 3.480 800,177 -0.01(-0.29%)
Apr 27, 2021 3.570 3.580 3.470 3.490 674,373 -0.06(-1.69%)
Apr 26, 2021 3.480 3.610 3.480 3.550 609,624 +0.07(+2.01%)
Apr 23, 2021 3.500 3.520 3.430 3.480 643,700 -0.01(-0.29%)
Apr 22, 2021 3.410 3.520 3.360 3.490 832,489 +0.07(+2.05%)
Apr 21, 2021 3.280 3.420 3.250 3.420 799,573 +0.14(+4.27%)
Apr 20, 2021 3.310 3.340 3.230 3.280 827,890 -0.06(-1.80%)
Apr 19, 2021 3.430 3.430 3.290 3.340 1,179,417 -0.08(-2.34%)
Apr 16, 2021 3.510 3.510 3.374 3.420 1,403,600 -0.05(-1.44%)
Apr 15, 2021 3.500 3.600 3.460 3.470 970,291 +0.01(+0.29%)
Apr 14, 2021 3.460 3.570 3.430 3.460 1,096,830 +0.01(+0.29%)
Apr 13, 2021 3.490 3.570 3.440 3.450 828,198 -0.05(-1.43%)
Apr 12, 2021 3.580 3.630 3.460 3.500 1,073,827 -0.05(-1.41%)
Apr 09, 2021 3.650 3.690 3.530 3.550 1,336,100 -0.10(-2.74%)
Apr 08, 2021 3.580 3.660 3.540 3.650 738,430 +0.09(+2.53%)
Apr 07, 2021 3.670 3.680 3.540 3.560 995,960 -0.11(-3.00%)
Apr 06, 2021 3.650 3.720 3.630 3.670 1,015,919 -0.01(-0.27%)
Apr 05, 2021 3.780 3.820 3.630 3.680 1,256,739 -0.06(-1.60%)
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