Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.178 9.243 9.129 9.137 1,030,864 +0.05(+0.54%)
Jul 29, 2021 9.112 9.153 9.017 9.088 1,893,279 -0.33(-3.48%)
Jul 28, 2021 9.358 9.415 9.325 9.415 846,267 +0.02(+0.17%)
Jul 27, 2021 9.325 9.419 9.301 9.399 1,058,536 +0.03(+0.35%)
Jul 26, 2021 9.260 9.366 9.260 9.366 929,410 +0.15(+1.60%)
Jul 23, 2021 9.210 9.235 9.187 9.219 735,153 +0.05(+0.54%)
Jul 22, 2021 9.243 9.251 9.153 9.170 963,559 -0.03(-0.36%)
Jul 21, 2021 9.194 9.235 9.180 9.202 804,609 +0.08(+0.90%)
Jul 20, 2021 9.071 9.145 9.047 9.120 1,002,263 +0.05(+0.54%)
Jul 19, 2021 9.120 9.129 9.030 9.071 1,398,386 -0.22(-2.38%)
Jul 16, 2021 9.292 9.325 9.243 9.292 742,074 +0.03(+0.35%)
Jul 15, 2021 9.219 9.268 9.194 9.260 751,873 -0.09(-0.96%)
Jul 14, 2021 9.276 9.350 9.251 9.350 868,147 +0.02(+0.26%)
Jul 13, 2021 9.383 9.385 9.305 9.325 958,043 +0.00(+0.00%)
Jul 12, 2021 9.301 9.366 9.276 9.325 1,294,300 +0.07(+0.80%)
Jul 09, 2021 9.251 9.288 9.219 9.251 864,332 +0.16(+1.71%)
Jul 08, 2021 9.088 9.112 9.047 9.096 1,100,736 -0.06(-0.63%)
Jul 07, 2021 9.104 9.182 9.096 9.153 1,082,442 -0.11(-1.24%)
Jul 06, 2021 9.301 9.301 9.235 9.268 1,129,496 -0.08(-0.88%)
Jul 02, 2021 9.325 9.358 9.309 9.350 1,101,055 -0.07(-0.70%)
Jul 01, 2021 9.407 9.432 9.366 9.415 1,003,289 +0.04(+0.44%)
Jun 30, 2021 9.391 9.440 9.358 9.374 754,465 +0.00(+0.00%)
Jun 29, 2021 9.391 9.391 9.350 9.374 771,889 -0.02(-0.17%)
Jun 28, 2021 9.432 9.432 9.391 9.391 1,646,099 -0.07(-0.78%)
Jun 25, 2021 9.415 9.469 9.399 9.465 1,036,473 +0.01(+0.09%)
Jun 24, 2021 9.407 9.473 9.399 9.456 1,435,796 -0.05(-0.52%)
Jun 23, 2021 9.530 9.546 9.473 9.505 1,298,596 -0.17(-1.78%)
Jun 22, 2021 9.694 9.727 9.669 9.678 1,333,138 -0.06(-0.59%)
Jun 21, 2021 9.669 9.735 9.661 9.735 762,141 +0.05(+0.51%)
Jun 18, 2021 9.620 9.702 9.590 9.686 1,759,643 -0.14(-1.42%)
Jun 17, 2021 9.817 9.850 9.792 9.825 839,064 -0.11(-1.15%)
Jun 16, 2021 10.05 10.05 9.932 9.940 662,803 -0.12(-1.22%)
Jun 15, 2021 10.05 10.09 10.04 10.06 486,360 +0.05(+0.49%)
Jun 14, 2021 9.940 10.02 9.932 10.01 908,563 +0.03(+0.33%)
Jun 11, 2021 9.956 9.997 9.915 9.981 1,186,111 -0.08(-0.76%)
Jun 10, 2021 9.940 10.09 9.940 10.06 1,534,133 -0.04(-0.39%)
Jun 09, 2021 10.12 10.14 10.07 10.10 1,033,950 +0.03(+0.31%)
Jun 08, 2021 9.979 10.09 9.956 10.06 960,441 -0.03(-0.31%)
Jun 07, 2021 10.09 10.10 10.04 10.10 573,505 +0.04(+0.39%)
Jun 04, 2021 10.02 10.07 9.995 10.06 754,659 +0.00(+0.00%)
Jun 03, 2021 10.03 10.07 10.01 10.06 660,069 -0.05(-0.46%)
Jun 02, 2021 10.04 10.13 10.03 10.10 696,359 +0.06(+0.62%)
Jun 01, 2021 10.03 10.05 10.01 10.04 545,793 +0.04(+0.39%)
May 28, 2021 9.995 10.03 9.963 10.00 438,351 -0.02(-0.16%)
May 27, 2021 10.12 10.14 9.885 10.02 1,158,873 +0.05(+0.55%)
May 26, 2021 9.987 9.991 9.948 9.963 400,614 -0.09(-0.86%)
May 25, 2021 10.06 10.06 10.01 10.05 328,749 -0.02(-0.23%)
May 24, 2021 10.06 10.10 10.06 10.07 223,441 +0.02(+0.23%)
May 21, 2021 10.06 10.08 10.03 10.05 504,331 +0.03(+0.31%)
May 20, 2021 9.979 10.03 9.963 10.02 507,380 +0.08(+0.79%)
May 19, 2021 9.987 9.987 9.862 9.940 919,399 -0.13(-1.32%)
May 18, 2021 10.06 10.12 10.03 10.07 798,432 -0.09(-0.92%)
May 17, 2021 10.21 10.23 10.15 10.17 686,277 +0.05(+0.54%)
May 14, 2021 10.04 10.12 10.03 10.11 635,719 +0.16(+1.65%)
May 13, 2021 9.823 9.948 9.823 9.948 575,232 +0.04(+0.39%)
May 12, 2021 9.909 9.952 9.893 9.909 509,660 +0.03(+0.32%)
May 11, 2021 9.885 9.913 9.838 9.877 806,157 -0.20(-2.02%)
May 10, 2021 10.09 10.14 10.06 10.08 649,227 +0.09(+0.86%)
May 07, 2021 9.932 9.995 9.917 9.995 417,129 +0.04(+0.39%)
May 06, 2021 9.885 9.979 9.877 9.956 881,305 +0.10(+1.03%)
May 05, 2021 9.823 9.862 9.784 9.854 592,463 -0.02(-0.24%)
May 04, 2021 9.846 9.881 9.811 9.877 811,367 +0.04(+0.40%)
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.