Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.85 10.86 10.76 10.77 2,771,208 -0.05(-0.42%)
Aug 30, 2021 10.82 10.87 10.81 10.81 3,258,242 -0.04(-0.34%)
Aug 27, 2021 10.72 10.86 10.71 10.85 3,438,575 +0.01(+0.08%)
Aug 26, 2021 10.87 10.93 10.83 10.84 4,603,651 +0.07(+0.68%)
Aug 25, 2021 10.81 10.83 10.69 10.77 4,944,519 +0.18(+1.72%)
Aug 24, 2021 10.59 10.63 10.55 10.59 5,281,597 +0.09(+0.87%)
Aug 23, 2021 10.39 10.52 10.35 10.50 4,898,691 +0.21(+2.04%)
Aug 20, 2021 10.24 10.31 10.22 10.29 3,393,741 +0.04(+0.36%)
Aug 19, 2021 10.19 10.28 10.17 10.25 4,653,564 -0.12(-1.14%)
Aug 18, 2021 10.45 10.46 10.34 10.37 2,948,377 +0.04(+0.35%)
Aug 17, 2021 10.39 10.44 10.30 10.33 3,817,956 -0.13(-1.22%)
Aug 16, 2021 10.49 10.50 10.40 10.46 3,524,550 -0.14(-1.29%)
Aug 13, 2021 10.56 10.61 10.53 10.60 2,866,887 -0.02(-0.17%)
Aug 12, 2021 10.52 10.61 10.48 10.61 2,734,056 +0.05(+0.43%)
Aug 11, 2021 10.61 10.61 10.52 10.57 2,997,682 +0.00(+0.00%)
Aug 10, 2021 10.59 10.61 10.50 10.57 6,537,334 +0.00(+0.00%)
Aug 09, 2021 10.48 10.59 10.48 10.57 3,676,143 +0.06(+0.61%)
Aug 06, 2021 10.45 10.54 10.45 10.50 5,876,752 -0.01(-0.09%)
Aug 05, 2021 10.56 10.58 10.49 10.51 2,367,460 -0.01(-0.09%)
Aug 04, 2021 10.57 10.61 10.51 10.52 4,688,232 -0.12(-1.11%)
Aug 03, 2021 10.56 10.65 10.53 10.64 5,735,156 +0.04(+0.34%)
Aug 02, 2021 10.59 10.67 10.56 10.61 3,559,008 +0.10(+0.95%)
Jul 30, 2021 10.47 10.51 10.45 10.50 5,555,796 +0.04(+0.35%)
Jul 29, 2021 10.49 10.60 10.45 10.47 8,070,065 -0.02(-0.17%)
Jul 28, 2021 10.42 10.51 10.37 10.49 5,958,058 +0.05(+0.52%)
Jul 27, 2021 10.47 10.47 10.31 10.43 7,715,778 -0.18(-1.72%)
Jul 26, 2021 10.60 10.64 10.54 10.61 5,715,547 +0.00(+0.00%)
Jul 23, 2021 10.69 10.69 10.59 10.61 5,936,165 -0.01(-0.09%)
Jul 22, 2021 10.66 10.68 10.57 10.62 6,132,525 -0.09(-0.85%)
Jul 21, 2021 10.68 10.81 10.64 10.71 6,641,761 +0.15(+1.38%)
Jul 20, 2021 10.52 10.61 10.50 10.57 7,710,661 -0.03(-0.26%)
Jul 19, 2021 10.74 10.80 10.52 10.60 13,177,211 -0.17(-1.61%)
Jul 16, 2021 10.98 11.01 10.75 10.77 31,857,058 -1.30(-10.79%)
Jul 15, 2021 12.06 12.11 11.94 12.07 6,736,676 +0.02(+0.15%)
Jul 14, 2021 12.13 12.17 12.04 12.05 5,999,250 -0.05(-0.45%)
Jul 13, 2021 12.12 12.21 12.08 12.11 6,068,377 +0.26(+2.23%)
Jul 12, 2021 11.85 11.93 11.83 11.84 2,714,326 -0.01(-0.08%)
Jul 09, 2021 11.84 11.89 11.83 11.85 5,526,374 +0.06(+0.54%)
Jul 08, 2021 11.75 11.83 11.71 11.79 5,135,013 -0.09(-0.77%)
Jul 07, 2021 11.92 11.95 11.81 11.88 5,283,622 +0.09(+0.77%)
Jul 06, 2021 11.86 11.88 11.69 11.79 5,373,509 +0.09(+0.78%)
Jul 02, 2021 11.63 11.71 11.58 11.70 3,515,784 +0.08(+0.71%)
Jul 01, 2021 11.55 11.62 11.53 11.62 4,174,918 +0.15(+1.35%)
Jun 30, 2021 11.55 11.57 11.43 11.46 4,438,267 -0.11(-0.94%)
Jun 29, 2021 11.69 11.69 11.53 11.57 4,931,178 +0.02(+0.16%)
Jun 28, 2021 11.60 11.61 11.54 11.55 3,532,816 +0.05(+0.48%)
Jun 25, 2021 11.44 11.55 11.43 11.50 4,008,997 +0.04(+0.32%)
Jun 24, 2021 11.46 11.52 11.41 11.46 5,151,454 +0.15(+1.29%)
Jun 23, 2021 11.43 11.47 11.30 11.32 5,752,864 -0.37(-3.20%)
Jun 22, 2021 11.62 11.73 11.58 11.69 4,901,625 +0.13(+1.10%)
Jun 21, 2021 11.63 11.63 11.53 11.56 7,756,973 +0.12(+1.03%)
Jun 18, 2021 11.47 11.54 11.41 11.44 32,232,624 -0.21(-1.80%)
Jun 17, 2021 11.63 11.71 11.62 11.65 7,542,921 -0.18(-1.54%)
Jun 16, 2021 11.92 11.95 11.76 11.84 9,308,958 +0.05(+0.46%)
Jun 15, 2021 11.95 11.95 11.76 11.78 5,091,264 -0.15(-1.30%)
Jun 14, 2021 11.95 11.96 11.89 11.94 5,657,478 -0.07(-0.61%)
Jun 11, 2021 12.09 12.10 11.95 12.01 2,856,396 +0.00(+0.00%)
Jun 10, 2021 11.90 12.05 11.88 12.01 5,144,008 +0.13(+1.07%)
Jun 09, 2021 12.03 12.04 11.87 11.88 10,095,286 -0.09(-0.76%)
Jun 08, 2021 12.03 12.08 11.96 11.97 4,520,854 +0.04(+0.30%)
Jun 07, 2021 12.03 12.04 11.92 11.94 3,753,757 -0.05(-0.46%)
Jun 04, 2021 11.94 12.04 11.90 11.99 5,754,074 +0.04(+0.30%)
Jun 03, 2021 11.89 11.99 11.83 11.95 7,491,262 -0.04(-0.30%)
Jun 02, 2021 11.96 12.04 11.93 11.99 8,425,096 +0.01(+0.08%)
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.