Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.609 8.692 8.511 8.511 6,334,931 -0.17(-1.91%)
Jun 29, 2021 8.775 8.798 8.541 8.677 7,097,386 -0.11(-1.20%)
Jun 28, 2021 8.880 8.933 8.534 8.782 14,014,009 -0.44(-4.82%)
Jun 25, 2021 9.234 9.332 9.182 9.227 3,874,713 -0.02(-0.24%)
Jun 24, 2021 9.242 9.332 9.227 9.249 3,799,831 +0.02(+0.24%)
Jun 23, 2021 9.189 9.310 9.084 9.227 3,925,282 +0.05(+0.57%)
Jun 22, 2021 9.204 9.362 9.061 9.174 3,902,698 -0.04(-0.41%)
Jun 21, 2021 9.377 9.415 9.106 9.212 6,896,974 -0.22(-2.32%)
Jun 18, 2021 9.355 9.581 9.287 9.430 37,902,100 +0.08(+0.81%)
Jun 17, 2021 9.581 9.607 9.340 9.355 7,932,298 -0.20(-2.05%)
Jun 16, 2021 9.280 9.683 9.242 9.551 9,111,939 +0.29(+3.09%)
Jun 15, 2021 9.272 9.332 9.182 9.265 5,732,674 +0.02(+0.16%)
Jun 14, 2021 9.227 9.377 9.099 9.249 6,789,280 +0.05(+0.57%)
Jun 11, 2021 9.091 9.197 8.933 9.197 13,981,224 +0.12(+1.33%)
Jun 10, 2021 9.227 9.340 9.054 9.076 6,314,674 -0.08(-0.90%)
Jun 09, 2021 9.325 9.415 9.152 9.159 6,752,153 -0.18(-1.94%)
Jun 08, 2021 9.543 9.652 9.329 9.340 3,960,059 -0.17(-1.74%)
Jun 07, 2021 9.445 9.592 9.249 9.506 4,736,760 +0.07(+0.72%)
Jun 04, 2021 9.619 9.619 9.434 9.438 3,684,991 -0.09(-0.95%)
Jun 03, 2021 9.671 9.822 9.490 9.528 7,855,617 -0.08(-0.86%)
Jun 02, 2021 9.332 9.716 9.325 9.611 6,231,591 +0.26(+2.74%)
Jun 01, 2021 9.197 9.400 9.080 9.355 9,909,416 +0.17(+1.89%)
May 28, 2021 9.302 9.325 9.099 9.182 7,845,516 -0.13(-1.38%)
May 27, 2021 9.415 9.453 9.234 9.310 7,355,910 -0.17(-1.83%)
May 26, 2021 9.423 9.784 9.340 9.483 5,569,245 +0.05(+0.56%)
May 25, 2021 9.521 9.634 9.362 9.430 22,981,596 -0.07(-0.71%)
May 24, 2021 9.423 9.698 9.332 9.498 5,633,557 +0.28(+3.02%)
May 21, 2021 9.204 9.242 9.016 9.219 3,733,336 +0.10(+1.07%)
May 20, 2021 9.016 9.188 8.948 9.121 5,822,881 +0.02(+0.17%)
May 19, 2021 8.843 9.121 8.760 9.106 6,883,703 +0.11(+1.17%)
May 18, 2021 9.099 9.257 8.911 9.001 7,856,603 -0.02(-0.25%)
May 17, 2021 8.737 9.174 8.737 9.023 10,019,304 +0.29(+3.28%)
May 14, 2021 8.346 8.775 8.323 8.737 7,734,293 +0.56(+6.91%)
May 13, 2021 8.361 8.387 8.097 8.172 6,338,955 +0.02(+0.18%)
May 12, 2021 8.067 8.383 7.999 8.157 8,555,593 +0.05(+0.65%)
May 11, 2021 7.517 8.112 7.419 8.105 10,856,919 +0.34(+4.36%)
May 10, 2021 8.398 8.417 7.717 7.766 11,109,839 -0.63(-7.53%)
May 07, 2021 8.918 8.963 8.376 8.398 7,073,279 -0.53(-5.91%)
May 06, 2021 8.609 8.926 8.334 8.926 10,645,838 +0.35(+4.13%)
May 05, 2021 8.519 8.707 8.436 8.572 7,727,661 +0.08(+0.89%)
May 04, 2021 8.903 8.956 8.413 8.496 13,075,620 -0.47(-5.21%)
May 03, 2021 8.978 9.091 8.835 8.963 7,103,244 +0.00(+0.00%)
Apr 30, 2021 9.543 9.566 8.933 8.963 10,619,176 -0.47(-5.03%)
Apr 29, 2021 9.611 9.679 9.295 9.438 14,339,500 -0.32(-3.24%)
Apr 28, 2021 10.02 10.08 9.649 9.754 13,250,224 -0.32(-3.14%)
Apr 27, 2021 10.71 10.88 9.942 10.07 14,126,900 -0.53(-5.04%)
Apr 26, 2021 10.72 10.74 10.42 10.61 3,560,099 -0.10(-0.92%)
Apr 23, 2021 10.54 10.73 10.41 10.70 2,390,293 +0.31(+2.97%)
Apr 22, 2021 10.23 10.63 10.21 10.39 5,464,886 +0.24(+2.37%)
Apr 21, 2021 9.837 10.19 9.619 10.15 4,808,222 +0.23(+2.35%)
Apr 20, 2021 10.41 10.42 9.739 9.920 6,541,788 -0.47(-4.56%)
Apr 19, 2021 10.36 10.45 10.18 10.39 3,646,193 +0.00(+0.00%)
Apr 16, 2021 10.38 10.39 10.19 10.39 4,795,855 +0.08(+0.73%)
Apr 15, 2021 10.39 10.39 10.18 10.32 6,631,728 +0.00(+0.00%)
Apr 14, 2021 10.40 10.53 10.19 10.32 3,489,672 -0.04(-0.36%)
Apr 13, 2021 10.29 10.58 10.20 10.36 5,194,688 -0.09(-0.87%)
Apr 12, 2021 10.82 10.91 10.03 10.45 9,984,405 -0.56(-5.13%)
Apr 09, 2021 10.91 11.08 10.70 11.01 3,261,495 +0.20(+1.81%)
Apr 08, 2021 10.87 11.13 10.76 10.82 3,305,729 -0.05(-0.49%)
Apr 07, 2021 10.91 10.97 10.70 10.87 4,092,381 -0.15(-1.37%)
Apr 06, 2021 11.06 11.09 10.66 11.02 5,093,564 -0.07(-0.61%)
Apr 05, 2021 10.94 11.17 10.91 11.09 1,563,188 +0.11(+1.03%)
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.