Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.52 10.52 10.03 10.11 107,602 -0.45(-4.26%)
Sep 29, 2021 10.43 10.70 10.26 10.56 86,065 +0.19(+1.83%)
Sep 28, 2021 10.42 10.57 10.25 10.37 91,288 -0.07(-0.67%)
Sep 27, 2021 10.42 10.81 10.42 10.44 128,881 +0.05(+0.48%)
Sep 24, 2021 10.59 10.71 10.27 10.39 98,287 -0.32(-2.99%)
Sep 23, 2021 10.81 10.88 10.68 10.71 57,546 +0.01(+0.09%)
Sep 22, 2021 10.76 11.01 10.69 10.70 104,158 +0.12(+1.13%)
Sep 21, 2021 10.58 10.66 10.31 10.58 77,507 +0.12(+1.15%)
Sep 20, 2021 10.64 10.86 10.22 10.46 89,460 -0.57(-5.17%)
Sep 17, 2021 10.49 11.09 10.49 11.03 113,751 +0.58(+5.55%)
Sep 16, 2021 10.36 10.64 10.23 10.45 87,365 +0.16(+1.55%)
Sep 15, 2021 10.39 10.44 10.09 10.29 93,294 -0.11(-1.06%)
Sep 14, 2021 10.85 10.85 10.33 10.40 90,400 -0.42(-3.88%)
Sep 13, 2021 11.04 11.04 10.77 10.82 58,383 -0.08(-0.73%)
Sep 10, 2021 11.09 11.27 10.90 10.90 71,787 -0.24(-2.15%)
Sep 09, 2021 10.97 11.31 10.97 11.14 51,383 +0.14(+1.27%)
Sep 08, 2021 11.09 11.23 10.94 11.00 66,417 -0.09(-0.81%)
Sep 07, 2021 11.17 11.48 11.03 11.09 65,059 -0.15(-1.33%)
Sep 03, 2021 11.47 11.75 11.18 11.24 71,365 -0.36(-3.10%)
Sep 02, 2021 11.36 11.62 11.24 11.60 63,086 +0.29(+2.56%)
Sep 01, 2021 11.50 11.52 11.11 11.31 81,622 -0.10(-0.88%)
Aug 31, 2021 11.61 11.71 11.38 11.41 60,583 -0.23(-1.98%)
Aug 30, 2021 11.86 11.99 11.38 11.64 82,068 -0.14(-1.19%)
Aug 27, 2021 11.28 11.92 11.28 11.78 82,336 +0.51(+4.53%)
Aug 26, 2021 11.63 11.87 11.21 11.27 87,467 -0.40(-3.43%)
Aug 25, 2021 11.78 12.01 11.63 11.67 47,934 -0.04(-0.34%)
Aug 24, 2021 11.33 12.07 11.33 11.71 113,715 +0.39(+3.45%)
Aug 23, 2021 11.26 11.56 11.11 11.32 91,830 +0.16(+1.43%)
Aug 20, 2021 10.78 11.21 10.61 11.16 60,431 +0.53(+4.99%)
Aug 19, 2021 10.61 10.79 10.38 10.63 62,682 -0.12(-1.12%)
Aug 18, 2021 10.88 11.07 10.66 10.75 64,428 -0.13(-1.19%)
Aug 17, 2021 11.17 11.23 10.83 10.88 69,788 -0.37(-3.29%)
Aug 16, 2021 11.42 11.59 11.05 11.25 96,552 -0.24(-2.09%)
Aug 13, 2021 11.56 11.84 11.40 11.49 58,520 -0.11(-0.95%)
Aug 12, 2021 12.11 12.12 11.44 11.60 60,305 -0.42(-3.49%)
Aug 11, 2021 11.57 12.25 11.35 12.02 93,100 +0.51(+4.43%)
Aug 10, 2021 11.46 11.65 11.33 11.51 58,677 +0.08(+0.70%)
Aug 09, 2021 11.93 11.98 11.39 11.43 138,543 -0.46(-3.87%)
Aug 06, 2021 11.79 12.45 11.66 11.89 239,290 +0.24(+2.06%)
Aug 05, 2021 11.86 11.86 10.95 11.65 139,846 +0.77(+7.08%)
Aug 04, 2021 10.99 11.23 10.78 10.88 98,555 -0.24(-2.16%)
Aug 03, 2021 11.05 11.22 10.64 11.12 80,247 +0.12(+1.09%)
Aug 02, 2021 11.04 11.23 10.82 11.00 90,997 +0.10(+0.92%)
Jul 30, 2021 11.25 11.33 10.63 10.90 111,134 -0.31(-2.77%)
Jul 29, 2021 11.26 11.36 11.10 11.21 57,359 +0.10(+0.90%)
Jul 28, 2021 10.87 11.34 10.87 11.11 106,351 +0.24(+2.21%)
Jul 27, 2021 11.03 11.19 10.63 10.87 112,960 -0.22(-1.98%)
Jul 26, 2021 10.98 11.36 10.95 11.09 61,265 +0.14(+1.28%)
Jul 23, 2021 10.99 11.11 10.58 10.95 131,051 +0.02(+0.18%)
Jul 22, 2021 11.52 11.67 10.79 10.93 158,904 -0.73(-6.26%)
Jul 21, 2021 11.65 12.08 11.61 11.66 94,588 +0.03(+0.26%)
Jul 20, 2021 11.10 11.83 11.10 11.63 190,259 +0.52(+4.68%)
Jul 19, 2021 11.28 11.50 10.80 11.11 138,990 -0.51(-4.39%)
Jul 16, 2021 11.83 12.05 11.51 11.62 135,776 -0.12(-1.02%)
Jul 15, 2021 11.73 11.85 11.47 11.74 64,253 +0.01(+0.09%)
Jul 14, 2021 11.95 12.14 11.64 11.73 91,279 -0.09(-0.76%)
Jul 13, 2021 12.18 12.26 11.76 11.82 155,850 -0.59(-4.75%)
Jul 12, 2021 12.25 12.79 12.16 12.41 78,582 -0.02(-0.16%)
Jul 09, 2021 12.34 12.50 12.05 12.43 109,586 -0.13(-1.04%)
Jul 08, 2021 12.21 12.98 12.15 12.56 135,447 -0.16(-1.26%)
Jul 07, 2021 12.79 13.21 12.26 12.72 164,834 -0.06(-0.47%)
Jul 06, 2021 12.41 12.84 12.24 12.78 150,244 +0.31(+2.49%)
Jul 02, 2021 12.82 12.90 12.32 12.47 93,899 -0.31(-2.43%)
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.