Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.820 10.28 9.450 9.980 281,981 -0.03(-0.30%)
Jul 29, 2021 10.11 10.24 9.900 10.01 242,349 +0.13(+1.32%)
Jul 28, 2021 9.280 9.970 9.160 9.880 298,355 +0.70(+7.63%)
Jul 27, 2021 8.960 9.250 8.920 9.180 173,544 +0.19(+2.11%)
Jul 26, 2021 9.380 9.500 8.950 8.990 192,042 -0.35(-3.75%)
Jul 23, 2021 9.430 9.479 9.153 9.340 104,151 -0.05(-0.53%)
Jul 22, 2021 9.770 9.810 9.320 9.390 106,616 -0.39(-3.99%)
Jul 21, 2021 9.700 9.850 9.600 9.780 223,927 +0.19(+1.98%)
Jul 20, 2021 9.320 9.696 9.320 9.590 208,267 +0.29(+3.12%)
Jul 19, 2021 9.230 9.380 9.063 9.300 123,116 -0.09(-0.96%)
Jul 16, 2021 9.470 9.580 9.301 9.390 140,041 +0.05(+0.54%)
Jul 15, 2021 9.320 9.390 9.070 9.340 181,315 -0.11(-1.16%)
Jul 14, 2021 9.730 9.864 9.375 9.450 117,672 -0.20(-2.07%)
Jul 13, 2021 10.06 10.13 9.630 9.650 214,008 -0.48(-4.74%)
Jul 12, 2021 10.07 10.18 9.670 10.13 155,724 +0.27(+2.74%)
Jul 09, 2021 9.750 10.06 9.750 9.860 108,867 +0.21(+2.18%)
Jul 08, 2021 9.770 9.910 9.520 9.650 143,095 -0.19(-1.93%)
Jul 07, 2021 10.20 10.22 9.790 9.840 178,461 -0.35(-3.43%)
Jul 06, 2021 10.24 10.35 10.01 10.19 150,990 +0.04(+0.39%)
Jul 02, 2021 10.25 10.25 9.990 10.15 161,548 -0.03(-0.29%)
Jul 01, 2021 10.41 10.44 10.06 10.18 185,728 -0.12(-1.17%)
Jun 30, 2021 10.46 10.48 10.22 10.30 100,325 -0.20(-1.90%)
Jun 29, 2021 10.50 10.61 10.32 10.50 157,141 -0.02(-0.19%)
Jun 28, 2021 10.72 10.87 10.36 10.52 198,292 -0.21(-1.96%)
Jun 25, 2021 10.61 10.93 10.61 10.73 368,399 +0.19(+1.80%)
Jun 24, 2021 10.69 10.69 10.29 10.54 206,909 +0.01(+0.09%)
Jun 23, 2021 10.37 10.73 10.27 10.53 257,535 +0.09(+0.86%)
Jun 22, 2021 10.90 10.96 10.37 10.44 264,893 -0.37(-3.42%)
Jun 21, 2021 10.50 10.97 10.50 10.81 189,795 +0.32(+3.05%)
Jun 18, 2021 10.99 11.06 10.47 10.49 322,323 -0.56(-5.07%)
Jun 17, 2021 11.71 11.76 11.01 11.05 150,221 -0.68(-5.80%)
Jun 16, 2021 11.93 11.98 11.50 11.73 126,404 -0.25(-2.09%)
Jun 15, 2021 11.79 12.04 11.65 11.98 196,887 +0.19(+1.61%)
Jun 14, 2021 12.05 12.15 11.75 11.79 178,635 -0.13(-1.09%)
Jun 11, 2021 12.36 12.52 11.72 11.92 223,109 -0.43(-3.48%)
Jun 10, 2021 12.15 12.37 12.02 12.35 214,153 +0.26(+2.15%)
Jun 09, 2021 12.70 12.97 11.93 12.09 396,163 -0.57(-4.50%)
Jun 08, 2021 12.02 12.79 12.02 12.66 519,657 +0.71(+5.94%)
Jun 07, 2021 11.80 12.31 11.55 11.95 459,584 +0.24(+2.05%)
Jun 04, 2021 12.25 12.25 11.38 11.71 304,854 -0.41(-3.38%)
Jun 03, 2021 12.22 12.41 11.93 12.12 443,226 -0.16(-1.30%)
Jun 02, 2021 13.20 13.24 12.06 12.28 411,706 -0.92(-6.97%)
Jun 01, 2021 13.60 13.73 13.15 13.20 400,544 -0.42(-3.08%)
May 28, 2021 13.66 13.73 13.28 13.62 382,222 -0.16(-1.16%)
May 27, 2021 14.48 14.50 13.71 13.78 418,032 -0.70(-4.83%)
May 26, 2021 14.57 14.71 14.43 14.48 185,830 -0.09(-0.62%)
May 25, 2021 15.28 15.33 14.56 14.57 282,622 -0.72(-4.71%)
May 24, 2021 16.20 16.30 15.23 15.29 243,898 -1.13(-6.88%)
May 21, 2021 16.74 17.05 16.33 16.42 252,787 -0.17(-1.02%)
May 20, 2021 16.60 16.71 16.30 16.59 179,395 -0.07(-0.42%)
May 19, 2021 16.40 16.67 16.28 16.66 114,849 +0.04(+0.24%)
May 18, 2021 16.34 16.86 16.26 16.62 331,223 +0.30(+1.84%)
May 17, 2021 16.66 16.66 16.07 16.32 155,858 -0.03(-0.18%)
May 14, 2021 16.11 16.68 15.80 16.35 257,809 +0.30(+1.87%)
May 13, 2021 16.10 16.40 15.80 16.05 229,477 -0.05(-0.31%)
May 12, 2021 16.71 17.07 16.00 16.10 462,610 -0.28(-1.71%)
May 11, 2021 15.02 17.47 14.84 16.38 1,682,939 +1.05(+6.85%)
May 10, 2021 16.22 16.71 15.33 15.33 272,820 -0.85(-5.25%)
May 07, 2021 15.69 16.30 15.69 16.18 404,607 +0.42(+2.66%)
May 06, 2021 15.43 16.14 15.29 15.76 230,340 +0.25(+1.61%)
May 05, 2021 16.07 16.17 15.21 15.51 253,091 -0.70(-4.32%)
May 04, 2021 16.93 16.93 16.14 16.21 272,719 -0.73(-4.31%)
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.