Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.060 6.170 5.990 6.040 1,052,341 -0.02(-0.33%)
Oct 28, 2021 6.020 6.100 5.960 6.060 1,388,147 +0.05(+0.83%)
Oct 27, 2021 6.260 6.272 6.000 6.010 2,120,199 -0.24(-3.84%)
Oct 26, 2021 6.600 6.250 2,355,392 -0.27(-4.14%)
Oct 25, 2021 6.200 6.550 6.120 6.520 4,100,399 +0.30(+4.82%)
Oct 22, 2021 6.300 6.150 6.220 1,202,680 -0.12(-1.89%)
Oct 21, 2021 6.340 6.435 6.290 6.340 1,467,777 +0.02(+0.32%)
Oct 20, 2021 6.240 6.385 6.195 6.320 904,484 +0.05(+0.80%)
Oct 19, 2021 6.250 6.330 6.180 6.270 1,510,708 +0.02(+0.32%)
Oct 18, 2021 6.140 6.535 6.120 6.250 2,420,181 +0.06(+0.97%)
Oct 15, 2021 6.230 6.305 6.160 6.190 1,126,098 +0.03(+0.49%)
Oct 14, 2021 6.130 6.230 6.090 6.160 1,091,992 +0.05(+0.82%)
Oct 13, 2021 6.140 6.150 5.990 6.110 1,424,344 +0.00(+0.00%)
Oct 12, 2021 6.120 6.155 6.020 6.110 1,090,860 +0.01(+0.16%)
Oct 11, 2021 6.180 6.300 6.080 6.100 1,061,130 -0.06(-0.97%)
Oct 08, 2021 6.120 6.200 6.030 6.160 1,075,635 +0.04(+0.65%)
Oct 07, 2021 6.000 6.245 6.000 6.120 1,474,416 +0.16(+2.68%)
Oct 06, 2021 6.040 6.140 5.870 5.960 1,595,305 -0.16(-2.61%)
Oct 05, 2021 6.050 6.130 5.960 6.120 1,800,579 +0.11(+1.75%)
Oct 04, 2021 6.090 6.155 5.970 6.015 1,726,101 -0.12(-2.04%)
Oct 01, 2021 6.140 6.160 6.010 6.140 1,309,158 -0.01(-0.16%)
Sep 30, 2021 6.180 6.180 6.010 6.150 1,733,785 -0.03(-0.49%)
Sep 29, 2021 6.300 6.310 6.060 6.180 1,910,379 -0.06(-0.96%)
Sep 28, 2021 6.500 6.565 6.210 6.240 2,590,759 -0.23(-3.55%)
Sep 27, 2021 6.450 6.650 6.410 6.470 2,267,017 +0.17(+2.70%)
Sep 24, 2021 6.210 6.380 6.080 6.300 1,905,342 +0.03(+0.48%)
Sep 23, 2021 6.450 6.540 6.240 6.270 3,069,270 +0.14(+2.28%)
Sep 22, 2021 6.320 6.320 6.120 6.130 1,554,056 -0.07(-1.13%)
Sep 21, 2021 6.200 6.300 6.020 6.200 2,022,174 +0.08(+1.31%)
Sep 20, 2021 6.060 6.200 5.905 6.120 3,056,912 -0.17(-2.70%)
Sep 17, 2021 6.300 6.430 6.270 6.290 4,533,295 -0.05(-0.79%)
Sep 16, 2021 6.400 6.500 6.240 6.340 2,684,232 -0.04(-0.63%)
Sep 15, 2021 6.400 6.450 6.240 6.380 2,383,804 +0.00(+0.00%)
Sep 14, 2021 6.750 6.785 6.330 6.380 3,775,562 -0.36(-5.34%)
Sep 13, 2021 6.970 6.980 6.730 6.740 2,048,727 -0.15(-2.18%)
Sep 10, 2021 7.020 7.140 6.870 6.890 2,377,563 -0.15(-2.13%)
Sep 09, 2021 6.900 7.117 6.860 7.040 1,874,611 +0.15(+2.18%)
Sep 08, 2021 7.030 7.040 6.710 6.890 3,302,199 -0.20(-2.82%)
Sep 07, 2021 7.230 7.365 7.050 7.090 1,839,566 -0.12(-1.66%)
Sep 03, 2021 7.120 7.240 6.905 7.210 2,696,403 +0.09(+1.26%)
Sep 02, 2021 7.440 7.540 7.100 7.120 2,779,969 -0.29(-3.91%)
Sep 01, 2021 7.380 7.590 7.280 7.410 3,295,833 +0.06(+0.82%)
Aug 31, 2021 7.450 7.480 7.220 7.350 2,138,942 -0.09(-1.21%)
Aug 30, 2021 7.530 7.640 7.410 7.440 1,546,710 -0.03(-0.40%)
Aug 27, 2021 7.410 7.520 7.320 7.470 1,433,983 +0.11(+1.49%)
Aug 26, 2021 7.490 7.777 7.300 7.360 2,431,296 -0.11(-1.47%)
Aug 25, 2021 7.450 7.930 7.450 7.470 3,428,312 +0.06(+0.81%)
Aug 24, 2021 7.550 7.676 7.280 7.410 2,359,696 -0.14(-1.85%)
Aug 23, 2021 7.420 7.870 7.280 7.550 3,402,188 +0.39(+5.45%)
Aug 20, 2021 7.040 7.280 7.010 7.160 1,872,913 +0.04(+0.56%)
Aug 19, 2021 7.420 7.420 7.095 7.120 1,909,582 -0.26(-3.52%)
Aug 18, 2021 7.070 7.800 7.070 7.380 4,294,054 +0.27(+3.80%)
Aug 17, 2021 7.270 7.351 6.620 7.110 4,076,119 +0.07(+0.99%)
Aug 16, 2021 7.200 7.200 6.820 7.040 4,016,244 -0.12(-1.68%)
Aug 13, 2021 7.440 7.440 7.120 7.160 1,857,350 -0.17(-2.32%)
Aug 12, 2021 7.400 7.400 7.210 7.330 1,133,629 -0.05(-0.68%)
Aug 11, 2021 7.560 7.610 7.130 7.380 2,614,159 -0.16(-2.12%)
Aug 10, 2021 7.370 7.620 7.260 7.540 1,752,088 +0.24(+3.29%)
Aug 09, 2021 7.320 7.540 7.170 7.300 1,400,068 +0.03(+0.41%)
Aug 06, 2021 7.350 7.380 7.081 7.270 1,242,062 +0.01(+0.14%)
Aug 05, 2021 6.900 7.340 6.828 7.260 1,340,898 +0.36(+5.22%)
Aug 04, 2021 7.010 7.100 6.880 6.900 1,272,619 -0.15(-2.13%)
Aug 03, 2021 7.060 7.170 6.860 7.050 1,098,677 +0.04(+0.57%)
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.