Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.250 9.485 9.210 9.330 684,527 -0.03(-0.32%)
Jul 29, 2021 9.350 9.510 9.250 9.360 1,253,798 +0.23(+2.52%)
Jul 28, 2021 8.950 9.140 8.870 9.130 1,018,195 +0.14(+1.56%)
Jul 27, 2021 9.170 9.170 8.950 8.990 854,743 -0.15(-1.64%)
Jul 26, 2021 8.980 9.195 8.940 9.140 558,203 +0.17(+1.90%)
Jul 23, 2021 9.130 9.160 8.910 8.970 831,769 -0.16(-1.75%)
Jul 22, 2021 9.210 9.225 8.900 9.130 1,010,934 -0.14(-1.51%)
Jul 21, 2021 8.810 9.320 8.800 9.270 1,672,278 +0.38(+4.27%)
Jul 20, 2021 9.025 9.085 8.850 8.890 1,205,884 -0.07(-0.78%)
Jul 19, 2021 9.060 9.320 8.890 8.960 1,378,452 -0.26(-2.82%)
Jul 16, 2021 9.500 9.510 9.140 9.220 1,914,564 -0.25(-2.64%)
Jul 15, 2021 9.480 9.500 9.340 9.470 735,823 +0.06(+0.64%)
Jul 14, 2021 9.430 9.520 9.180 9.410 1,212,468 +0.16(+1.73%)
Jul 13, 2021 9.160 9.450 9.150 9.250 1,033,222 +0.06(+0.65%)
Jul 12, 2021 9.270 9.410 9.150 9.190 758,896 -0.15(-1.61%)
Jul 09, 2021 9.280 9.400 9.260 9.340 867,895 +0.08(+0.86%)
Jul 08, 2021 9.610 9.635 9.135 9.260 1,604,922 -0.27(-2.83%)
Jul 07, 2021 9.600 9.690 9.420 9.530 746,776 -0.04(-0.42%)
Jul 06, 2021 9.840 9.880 9.410 9.570 1,301,672 -0.13(-1.34%)
Jul 02, 2021 9.610 9.730 9.515 9.700 1,077,815 +0.23(+2.43%)
Jul 01, 2021 9.670 9.670 9.350 9.470 1,230,278 -0.09(-0.94%)
Jun 30, 2021 9.380 9.695 9.289 9.560 1,292,534 +0.25(+2.69%)
Jun 29, 2021 9.300 9.490 9.220 9.310 1,002,439 -0.11(-1.17%)
Jun 28, 2021 9.650 9.740 9.350 9.420 1,262,276 -0.26(-2.69%)
Jun 25, 2021 9.770 9.810 9.630 9.680 935,287 +0.02(+0.21%)
Jun 24, 2021 9.880 9.960 9.630 9.660 1,089,015 -0.16(-1.63%)
Jun 23, 2021 10.14 10.16 9.820 9.820 985,023 -0.18(-1.80%)
Jun 22, 2021 9.800 10.05 9.740 10.00 1,293,018 +0.12(+1.21%)
Jun 21, 2021 9.960 10.03 9.790 9.880 852,145 +0.10(+1.02%)
Jun 18, 2021 9.960 10.08 9.780 9.780 3,729,221 -0.21(-2.10%)
Jun 17, 2021 10.31 10.55 9.940 9.990 3,620,359 -0.73(-6.81%)
Jun 16, 2021 10.91 11.22 10.69 10.72 2,608,666 -0.06(-0.56%)
Jun 15, 2021 10.78 10.87 10.63 10.78 1,678,676 +0.12(+1.13%)
Jun 14, 2021 10.39 10.83 10.34 10.66 1,550,022 +0.14(+1.33%)
Jun 11, 2021 10.57 10.62 10.41 10.52 1,304,867 -0.07(-0.66%)
Jun 10, 2021 10.48 10.61 10.39 10.59 1,735,989 +0.11(+1.05%)
Jun 09, 2021 10.64 10.85 10.48 10.48 780,307 -0.16(-1.50%)
Jun 08, 2021 10.77 10.82 10.62 10.64 754,789 -0.20(-1.85%)
Jun 07, 2021 10.72 10.84 10.57 10.84 1,104,364 +0.04(+0.37%)
Jun 04, 2021 10.85 10.95 10.75 10.80 916,867 +0.06(+0.56%)
Jun 03, 2021 10.94 10.99 10.71 10.74 1,299,933 -0.53(-4.70%)
Jun 02, 2021 11.36 11.38 11.24 11.27 809,147 -0.13(-1.14%)
Jun 01, 2021 11.50 11.62 11.21 11.40 574,714 +0.00(+0.00%)
May 28, 2021 11.23 11.43 11.23 11.40 677,335 +0.07(+0.62%)
May 27, 2021 11.44 11.44 11.30 11.33 523,480 -0.10(-0.87%)
May 26, 2021 11.60 11.78 11.41 11.43 1,357,809 -0.08(-0.70%)
May 25, 2021 11.47 11.62 11.34 11.51 1,058,039 -0.01(-0.09%)
May 24, 2021 11.57 11.62 11.50 11.52 472,845 -0.06(-0.52%)
May 21, 2021 11.77 11.77 11.39 11.58 1,028,777 -0.12(-1.03%)
May 20, 2021 11.58 11.82 11.47 11.70 1,324,176 +0.24(+2.09%)
May 19, 2021 11.48 11.72 11.32 11.46 1,609,111 -0.13(-1.12%)
May 18, 2021 11.69 11.80 11.48 11.59 759,170 -0.17(-1.45%)
May 17, 2021 11.24 11.90 11.17 11.76 1,691,613 +0.57(+5.09%)
May 14, 2021 10.95 11.21 10.90 11.19 551,201 +0.38(+3.52%)
May 13, 2021 10.91 11.00 10.74 10.81 635,976 -0.14(-1.28%)
May 12, 2021 11.29 11.35 10.91 10.95 679,923 -0.32(-2.84%)
May 11, 2021 11.00 11.33 10.85 11.27 887,499 +0.17(+1.53%)
May 10, 2021 11.61 11.68 11.10 11.10 995,101 -0.35(-3.06%)
May 07, 2021 11.59 11.66 11.38 11.45 1,054,451 -0.05(-0.43%)
May 06, 2021 11.33 11.68 11.30 11.50 2,154,726 +0.29(+2.59%)
May 05, 2021 11.18 11.22 10.36 11.21 2,306,669 +0.11(+0.99%)
May 04, 2021 11.31 11.47 10.96 11.10 1,457,856 -0.14(-1.25%)
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.