Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.410 7.740 7.200 7.620 665,572 +0.26(+3.53%)
Sep 29, 2021 7.660 7.700 7.250 7.360 936,339 -0.21(-2.77%)
Sep 28, 2021 7.810 7.940 7.490 7.570 517,643 -0.23(-2.95%)
Sep 27, 2021 8.120 8.130 7.770 7.800 553,103 -0.07(-0.89%)
Sep 24, 2021 8.070 8.070 7.810 7.870 313,844 -0.22(-2.72%)
Sep 23, 2021 8.020 8.230 7.890 8.090 552,797 +0.14(+1.76%)
Sep 22, 2021 8.040 8.187 7.880 7.950 435,536 -0.02(-0.25%)
Sep 21, 2021 8.010 8.260 7.897 7.970 541,321 +0.01(+0.13%)
Sep 20, 2021 7.980 8.140 7.900 7.960 647,993 -0.26(-3.16%)
Sep 17, 2021 8.120 8.230 7.920 8.220 497,682 +0.13(+1.61%)
Sep 16, 2021 8.050 8.110 7.750 8.090 360,558 -0.01(-0.12%)
Sep 15, 2021 7.880 8.210 7.700 8.100 464,026 +0.19(+2.40%)
Sep 14, 2021 8.180 8.180 7.810 7.910 504,370 -0.18(-2.22%)
Sep 13, 2021 8.210 8.490 7.881 8.090 977,561 -0.02(-0.25%)
Sep 10, 2021 8.830 8.890 8.060 8.110 1,066,864 -0.64(-7.31%)
Sep 09, 2021 8.920 9.130 8.690 8.750 579,391 -0.21(-2.34%)
Sep 08, 2021 9.380 9.380 8.790 8.960 1,040,943 -0.51(-5.39%)
Sep 07, 2021 9.640 9.760 9.260 9.470 664,136 -0.15(-1.56%)
Sep 03, 2021 10.28 10.29 9.530 9.620 941,403 -0.88(-8.38%)
Sep 02, 2021 10.34 10.60 10.29 10.50 220,829 +0.17(+1.65%)
Sep 01, 2021 10.65 10.80 10.07 10.33 464,225 -0.27(-2.55%)
Aug 31, 2021 10.53 10.78 10.53 10.60 318,910 +0.02(+0.19%)
Aug 30, 2021 10.97 10.97 10.43 10.58 305,915 -0.15(-1.40%)
Aug 27, 2021 10.77 11.04 10.41 10.73 451,832 -0.03(-0.28%)
Aug 26, 2021 11.11 11.28 10.73 10.76 354,398 -0.28(-2.54%)
Aug 25, 2021 11.04 11.43 10.98 11.04 684,909 -0.05(-0.45%)
Aug 24, 2021 11.03 11.35 10.90 11.09 494,725 +0.09(+0.82%)
Aug 23, 2021 10.83 11.22 10.59 11.00 528,004 +0.16(+1.48%)
Aug 20, 2021 10.53 10.97 10.34 10.84 431,462 +0.34(+3.24%)
Aug 19, 2021 10.33 10.79 10.20 10.50 414,279 +0.04(+0.38%)
Aug 18, 2021 10.31 10.80 9.905 10.46 510,029 +0.36(+3.56%)
Aug 17, 2021 11.02 11.07 9.880 10.10 748,368 -1.10(-9.82%)
Aug 16, 2021 10.92 11.64 10.89 11.20 726,754 +0.60(+5.66%)
Aug 13, 2021 10.77 11.35 10.58 10.60 419,217 -0.17(-1.58%)
Aug 12, 2021 10.97 11.16 10.74 10.77 310,245 -0.16(-1.46%)
Aug 11, 2021 11.28 11.28 10.44 10.93 453,675 -0.29(-2.58%)
Aug 10, 2021 11.50 11.51 10.95 11.22 501,921 -0.30(-2.60%)
Aug 09, 2021 11.53 11.87 11.29 11.52 286,057 -0.04(-0.35%)
Aug 06, 2021 10.64 11.67 10.00 11.56 411,779 +1.01(+9.57%)
Aug 05, 2021 10.14 11.03 9.620 10.55 822,425 -0.85(-7.46%)
Aug 04, 2021 11.36 11.57 10.84 11.40 762,416 +0.07(+0.62%)
Aug 03, 2021 11.20 11.44 10.71 11.33 577,317 +0.10(+0.89%)
Aug 02, 2021 10.86 11.64 10.83 11.23 500,740 +0.41(+3.79%)
Jul 30, 2021 10.71 11.11 10.61 10.82 286,047 +0.01(+0.09%)
Jul 29, 2021 10.90 11.40 10.56 10.81 241,458 -0.01(-0.09%)
Jul 28, 2021 10.75 11.14 10.53 10.82 496,124 +0.14(+1.31%)
Jul 27, 2021 10.62 10.87 10.16 10.68 433,319 -0.01(-0.09%)
Jul 26, 2021 10.90 11.17 10.46 10.69 229,151 -0.21(-1.93%)
Jul 23, 2021 11.35 11.46 10.80 10.90 275,249 -0.27(-2.42%)
Jul 22, 2021 11.41 11.48 10.94 11.17 168,766 -0.24(-2.10%)
Jul 21, 2021 10.94 11.52 10.94 11.41 228,093 +0.54(+4.97%)
Jul 20, 2021 10.73 10.95 10.40 10.87 321,840 +0.28(+2.64%)
Jul 19, 2021 10.79 10.99 10.50 10.59 403,303 -0.51(-4.59%)
Jul 16, 2021 11.80 11.80 10.87 11.10 275,498 -0.47(-4.06%)
Jul 15, 2021 11.73 11.78 11.16 11.57 457,025 -0.22(-1.87%)
Jul 14, 2021 12.15 12.15 11.35 11.79 509,119 -0.29(-2.40%)
Jul 13, 2021 13.09 13.14 11.96 12.08 545,394 -1.02(-7.79%)
Jul 12, 2021 12.75 13.12 12.70 13.10 498,922 +0.31(+2.42%)
Jul 09, 2021 12.22 12.84 12.06 12.79 369,587 +0.56(+4.58%)
Jul 08, 2021 12.43 12.55 12.14 12.23 409,640 -0.59(-4.60%)
Jul 07, 2021 12.84 13.02 12.12 12.82 541,584 -0.02(-0.16%)
Jul 06, 2021 12.69 12.87 12.51 12.84 222,697 +0.05(+0.39%)
Jul 02, 2021 13.50 13.60 12.65 12.79 321,569 -0.88(-6.44%)
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.