Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.210 8.320 8.070 8.190 129,118 -0.02(-0.24%)
Aug 30, 2021 8.610 8.610 7.990 8.210 153,331 -0.33(-3.86%)
Aug 27, 2021 8.300 8.630 8.200 8.540 185,581 +0.24(+2.89%)
Aug 26, 2021 8.420 8.590 8.195 8.300 169,457 -0.20(-2.35%)
Aug 25, 2021 8.210 8.700 8.110 8.500 116,875 +0.24(+2.91%)
Aug 24, 2021 7.890 8.330 7.890 8.260 151,205 +0.48(+6.17%)
Aug 23, 2021 7.630 7.810 7.510 7.780 143,783 +0.31(+4.15%)
Aug 20, 2021 7.130 7.540 7.130 7.470 210,453 +0.26(+3.61%)
Aug 19, 2021 7.000 7.250 6.870 7.210 232,972 +0.10(+1.41%)
Aug 18, 2021 7.080 7.430 7.050 7.110 107,461 +0.02(+0.28%)
Aug 17, 2021 7.250 7.307 7.040 7.090 210,602 -0.37(-4.96%)
Aug 16, 2021 7.350 7.625 7.220 7.460 163,849 +0.01(+0.13%)
Aug 13, 2021 7.910 7.920 7.180 7.450 301,395 -0.53(-6.64%)
Aug 12, 2021 8.170 8.170 7.920 7.980 192,783 -0.17(-2.09%)
Aug 11, 2021 8.080 8.260 7.790 8.150 195,065 +0.06(+0.74%)
Aug 10, 2021 8.200 8.255 8.000 8.090 146,242 -0.11(-1.34%)
Aug 09, 2021 8.430 8.550 8.170 8.200 140,985 -0.25(-2.96%)
Aug 06, 2021 8.520 8.880 8.450 8.450 204,351 +0.08(+0.96%)
Aug 05, 2021 7.580 8.440 7.580 8.370 314,812 +0.75(+9.84%)
Aug 04, 2021 7.560 7.920 7.520 7.620 157,776 -0.13(-1.68%)
Aug 03, 2021 7.770 8.170 7.450 7.750 172,644 +0.03(+0.39%)
Aug 02, 2021 7.690 8.370 7.650 7.720 231,702 -0.04(-0.52%)
Jul 30, 2021 7.630 7.790 7.550 7.760 225,028 +0.04(+0.52%)
Jul 29, 2021 7.960 7.965 7.650 7.720 214,971 -0.17(-2.15%)
Jul 28, 2021 7.630 7.980 7.432 7.890 139,595 +0.26(+3.41%)
Jul 27, 2021 7.680 7.858 7.440 7.630 170,421 -0.21(-2.68%)
Jul 26, 2021 7.650 7.965 7.600 7.840 188,109 +0.18(+2.35%)
Jul 23, 2021 7.780 7.830 7.390 7.660 181,469 +0.00(+0.00%)
Jul 22, 2021 7.750 7.820 7.520 7.660 214,809 -0.21(-2.67%)
Jul 21, 2021 7.680 8.150 7.600 7.870 142,668 +0.38(+5.07%)
Jul 20, 2021 7.130 7.990 6.940 7.490 561,085 +0.48(+6.85%)
Jul 19, 2021 6.676 7.235 6.600 7.010 421,090 +0.00(+0.00%)
Jul 16, 2021 8.220 8.340 6.990 7.010 385,432 -1.06(-13.14%)
Jul 15, 2021 8.250 8.355 7.930 8.070 163,737 -0.21(-2.54%)
Jul 14, 2021 8.310 8.546 8.250 8.280 235,429 -0.06(-0.72%)
Jul 13, 2021 8.600 8.750 8.280 8.340 184,494 -0.41(-4.69%)
Jul 12, 2021 8.640 8.820 8.510 8.750 133,218 -0.03(-0.34%)
Jul 09, 2021 8.860 9.030 8.670 8.780 266,683 +0.10(+1.15%)
Jul 08, 2021 8.540 8.990 8.390 8.680 171,345 -0.17(-1.92%)
Jul 07, 2021 9.100 9.250 8.651 8.850 251,894 -0.33(-3.59%)
Jul 06, 2021 9.650 9.680 8.970 9.180 271,934 -0.60(-6.13%)
Jul 02, 2021 10.19 10.19 9.685 9.780 189,773 -0.34(-3.36%)
Jul 01, 2021 10.07 10.19 9.400 10.12 461,413 +0.22(+2.22%)
Jun 30, 2021 9.430 10.18 9.350 9.900 740,985 +0.40(+4.21%)
Jun 29, 2021 9.500 9.690 9.373 9.500 234,876 +0.01(+0.11%)
Jun 28, 2021 9.950 10.17 9.250 9.490 289,652 -0.46(-4.62%)
Jun 25, 2021 10.67 10.73 9.900 9.950 1,195,407 -0.64(-6.04%)
Jun 24, 2021 10.32 10.68 10.28 10.59 161,477 +0.27(+2.62%)
Jun 23, 2021 10.37 10.61 10.11 10.32 219,608 -0.01(-0.10%)
Jun 22, 2021 10.09 10.35 9.880 10.33 195,439 +0.12(+1.18%)
Jun 21, 2021 9.710 10.48 9.510 10.21 404,976 +0.67(+7.02%)
Jun 18, 2021 9.750 9.830 9.420 9.540 329,769 -0.43(-4.31%)
Jun 17, 2021 10.12 10.44 9.770 9.970 150,855 -0.31(-3.02%)
Jun 16, 2021 10.25 10.45 9.960 10.28 202,724 -0.03(-0.29%)
Jun 15, 2021 10.55 10.63 10.29 10.31 164,113 -0.28(-2.64%)
Jun 14, 2021 10.65 10.83 10.56 10.59 350,981 -0.21(-1.94%)
Jun 11, 2021 10.91 11.32 10.71 10.80 724,519 +0.62(+6.09%)
Jun 10, 2021 10.51 10.74 9.990 10.18 155,880 -0.32(-3.05%)
Jun 09, 2021 10.83 10.83 10.42 10.50 131,349 -0.33(-3.05%)
Jun 08, 2021 10.78 11.12 10.67 10.83 212,005 +0.14(+1.31%)
Jun 07, 2021 10.38 10.75 10.38 10.69 243,442 +0.43(+4.19%)
Jun 04, 2021 10.52 10.52 10.16 10.26 117,092 -0.22(-2.10%)
Jun 03, 2021 10.41 10.79 10.18 10.48 354,443 +0.07(+0.67%)
Jun 02, 2021 10.61 10.61 10.21 10.41 485,322 -0.19(-1.79%)
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.