Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.09 11.21 10.03 10.34 4,791,442 -0.93(-8.25%)
Jul 29, 2021 11.77 11.90 11.21 11.27 1,503,762 -0.42(-3.59%)
Jul 28, 2021 11.39 11.89 11.10 11.69 1,472,328 +0.37(+3.27%)
Jul 27, 2021 11.75 11.95 11.09 11.32 1,599,576 -0.59(-4.95%)
Jul 26, 2021 12.00 12.03 11.36 11.91 1,669,163 +0.21(+1.79%)
Jul 23, 2021 12.17 12.23 11.62 11.70 2,008,208 -0.34(-2.82%)
Jul 22, 2021 11.44 12.14 11.15 12.04 2,866,361 +0.55(+4.79%)
Jul 21, 2021 10.38 12.36 10.23 11.49 7,902,016 +1.19(+11.55%)
Jul 20, 2021 10.31 10.47 9.600 10.30 2,534,928 +0.08(+0.78%)
Jul 19, 2021 9.890 10.49 9.825 10.22 2,061,345 -0.05(-0.49%)
Jul 16, 2021 10.59 10.78 10.13 10.27 5,887,462 +0.29(+2.91%)
Jul 15, 2021 9.790 10.40 9.730 9.980 2,317,499 +0.16(+1.63%)
Jul 14, 2021 10.21 10.44 9.700 9.820 1,957,897 -0.32(-3.16%)
Jul 13, 2021 10.50 10.53 9.870 10.14 1,650,720 -0.46(-4.34%)
Jul 12, 2021 10.62 11.15 10.47 10.60 3,111,433 +0.08(+0.76%)
Jul 09, 2021 9.920 10.70 9.880 10.52 2,202,807 +0.70(+7.13%)
Jul 08, 2021 9.810 9.844 9.340 9.820 1,647,505 -0.25(-2.48%)
Jul 07, 2021 10.13 10.50 9.675 10.07 2,551,638 -0.01(-0.10%)
Jul 06, 2021 10.40 10.41 9.845 10.08 1,448,557 -0.22(-2.14%)
Jul 02, 2021 10.04 10.36 9.890 10.30 867,109 +0.26(+2.59%)
Jul 01, 2021 10.08 10.10 9.710 10.04 762,488 -0.04(-0.40%)
Jun 30, 2021 10.17 10.29 9.980 10.08 1,276,626 -0.10(-0.98%)
Jun 29, 2021 10.39 10.46 9.995 10.18 1,509,578 -0.18(-1.74%)
Jun 28, 2021 10.20 10.40 10.04 10.36 2,068,996 +0.19(+1.87%)
Jun 25, 2021 10.81 10.88 10.11 10.17 3,335,986 -0.60(-5.57%)
Jun 24, 2021 10.71 10.98 10.55 10.77 1,435,191 +0.26(+2.47%)
Jun 23, 2021 10.49 10.70 10.32 10.51 1,357,557 +0.03(+0.29%)
Jun 22, 2021 10.40 10.78 9.870 10.48 1,937,744 +0.17(+1.65%)
Jun 21, 2021 10.18 10.64 10.11 10.31 3,001,306 +0.07(+0.68%)
Jun 18, 2021 9.960 10.37 9.826 10.24 6,081,674 +0.49(+5.03%)
Jun 17, 2021 9.300 9.860 9.112 9.750 5,436,606 +0.48(+5.18%)
Jun 16, 2021 9.420 9.570 9.260 9.270 943,973 -0.22(-2.32%)
Jun 15, 2021 9.570 9.690 9.170 9.490 1,788,393 -0.08(-0.84%)
Jun 14, 2021 9.720 9.810 9.515 9.570 1,379,662 -0.11(-1.14%)
Jun 11, 2021 9.620 9.950 9.596 9.680 1,466,396 +0.02(+0.21%)
Jun 10, 2021 10.02 10.17 9.290 9.660 2,574,794 -0.35(-3.50%)
Jun 09, 2021 10.04 10.63 9.900 10.01 3,293,116 +0.07(+0.70%)
Jun 08, 2021 10.20 10.23 9.730 9.940 2,373,361 -0.21(-2.07%)
Jun 07, 2021 10.26 10.86 9.910 10.15 3,700,801 -0.97(-8.72%)
Jun 04, 2021 11.25 11.86 10.92 11.12 2,519,622 -0.13(-1.16%)
Jun 03, 2021 10.73 11.29 10.55 11.25 2,451,886 +0.22(+1.99%)
Jun 02, 2021 9.850 11.25 9.660 11.03 4,994,696 +1.33(+13.71%)
Jun 01, 2021 9.870 9.950 9.420 9.700 1,375,778 -0.10(-1.02%)
May 28, 2021 9.940 10.26 9.760 9.800 1,916,447 -0.05(-0.51%)
May 27, 2021 9.340 10.12 9.310 9.850 2,536,541 +0.36(+3.79%)
May 26, 2021 9.100 9.560 8.900 9.490 1,737,760 +0.45(+4.98%)
May 25, 2021 8.900 9.329 8.800 9.040 2,754,575 +0.19(+2.15%)
May 24, 2021 8.310 8.945 8.199 8.850 2,192,042 +0.59(+7.14%)
May 21, 2021 8.180 8.419 8.080 8.260 2,155,884 +0.23(+2.86%)
May 20, 2021 7.670 8.040 7.510 8.030 2,066,691 +0.61(+8.22%)
May 19, 2021 7.160 7.420 7.010 7.420 1,454,014 -0.07(-0.93%)
May 18, 2021 7.550 7.830 7.429 7.490 1,201,363 -0.05(-0.66%)
May 17, 2021 7.680 7.770 7.370 7.540 971,169 -0.19(-2.46%)
May 14, 2021 7.680 7.980 7.592 7.730 1,342,026 +0.11(+1.44%)
May 13, 2021 7.680 7.790 7.240 7.620 1,655,045 -0.02(-0.26%)
May 12, 2021 8.310 8.540 7.590 7.640 2,830,731 -0.70(-8.39%)
May 11, 2021 8.000 8.430 7.870 8.340 2,364,569 -0.03(-0.36%)
May 10, 2021 8.410 8.920 8.095 8.370 6,307,664 +0.34(+4.23%)
May 07, 2021 6.560 8.720 6.480 8.030 21,613,450 +1.49(+22.78%)
May 06, 2021 6.650 6.680 6.200 6.540 2,274,822 -0.12(-1.80%)
May 05, 2021 6.920 7.030 6.610 6.660 1,474,728 -0.09(-1.33%)
May 04, 2021 6.680 6.780 6.370 6.750 1,452,518 +0.01(+0.15%)
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.