Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.330 10.08 9.206 9.474 408,133 +0.43(+4.76%)
Sep 29, 2021 9.200 9.568 8.696 9.043 415,025 -1.07(-10.56%)
Sep 28, 2021 10.41 10.56 10.01 10.11 293,503 -0.52(-4.92%)
Sep 27, 2021 10.72 10.86 10.48 10.63 109,349 +0.04(+0.35%)
Sep 24, 2021 10.72 10.85 10.56 10.60 111,273 -0.32(-2.89%)
Sep 23, 2021 10.72 10.88 10.72 10.91 110,510 -0.20(-1.79%)
Sep 22, 2021 10.72 11.20 10.42 11.11 149,525 +0.60(+5.74%)
Sep 21, 2021 11.04 11.18 10.38 10.51 189,161 -0.47(-4.30%)
Sep 20, 2021 11.28 11.28 10.88 10.98 216,253 -0.71(-6.08%)
Sep 17, 2021 11.68 11.84 11.44 11.69 81,953 +0.04(+0.38%)
Sep 16, 2021 11.60 11.84 11.37 11.64 63,201 +0.09(+0.80%)
Sep 15, 2021 11.68 11.79 11.36 11.55 128,727 -0.14(-1.16%)
Sep 14, 2021 12.00 12.46 11.51 11.69 268,592 -0.39(-3.25%)
Sep 13, 2021 12.16 12.48 11.74 12.08 171,995 -0.57(-4.54%)
Sep 10, 2021 12.78 12.96 12.53 12.65 201,696 -0.19(-1.46%)
Sep 09, 2021 13.60 13.62 12.59 12.84 868,275 +0.13(+1.04%)
Sep 08, 2021 13.53 13.60 12.51 12.71 199,123 -0.80(-5.96%)
Sep 07, 2021 13.92 14.06 13.02 13.51 341,613 +0.12(+0.90%)
Sep 03, 2021 13.00 13.52 12.84 13.39 229,007 +0.56(+4.32%)
Sep 02, 2021 12.80 13.22 12.64 12.84 125,252 -0.08(-0.59%)
Sep 01, 2021 12.57 13.23 12.32 12.92 259,022 +0.55(+4.41%)
Aug 31, 2021 12.00 12.60 12.08 12.37 102,874 +0.01(+0.10%)
Aug 30, 2021 12.65 13.07 12.03 12.36 133,239 -0.10(-0.77%)
Aug 27, 2021 12.58 12.77 12.22 12.45 163,175 +0.00(+0.03%)
Aug 26, 2021 12.16 13.12 12.16 12.45 224,499 +0.04(+0.32%)
Aug 25, 2021 12.00 12.63 11.92 12.41 215,127 +0.42(+3.54%)
Aug 24, 2021 11.61 12.24 11.54 11.99 172,166 +0.46(+4.00%)
Aug 23, 2021 11.60 11.65 11.38 11.52 141,991 -0.12(-1.00%)
Aug 20, 2021 11.20 11.72 11.20 11.64 120,160 +0.42(+3.74%)
Aug 19, 2021 11.28 11.36 11.20 11.22 173,063 -0.14(-1.21%)
Aug 18, 2021 11.55 11.84 11.20 11.36 234,547 -0.21(-1.85%)
Aug 17, 2021 12.00 12.07 11.39 11.57 191,768 -0.51(-4.22%)
Aug 16, 2021 12.04 12.55 11.91 12.08 237,599 -0.08(-0.62%)
Aug 13, 2021 12.00 12.64 11.89 12.16 267,386 -0.11(-0.87%)
Aug 12, 2021 12.54 12.56 11.89 12.27 297,707 -0.20(-1.57%)
Aug 11, 2021 14.40 14.40 12.45 12.46 1,515,262 -0.15(-1.18%)
Aug 10, 2021 12.80 12.89 12.44 12.61 114,143 -0.13(-1.04%)
Aug 09, 2021 12.80 12.96 12.52 12.74 140,679 -0.38(-2.87%)
Aug 06, 2021 12.87 13.28 12.56 13.12 217,028 +0.44(+3.50%)
Aug 05, 2021 12.16 12.80 12.16 12.68 132,831 +0.39(+3.18%)
Aug 04, 2021 12.32 13.38 11.75 12.29 355,664 -0.02(-0.13%)
Aug 03, 2021 12.40 12.40 12.02 12.30 246,576 -0.29(-2.30%)
Aug 02, 2021 12.64 12.94 12.24 12.59 217,941 +0.35(+2.86%)
Jul 30, 2021 11.54 13.95 11.54 12.24 629,872 +0.21(+1.76%)
Jul 29, 2021 12.00 12.16 11.40 12.03 200,182 -0.21(-1.71%)
Jul 28, 2021 11.87 12.27 11.68 12.24 233,565 +0.37(+3.10%)
Jul 27, 2021 11.25 12.11 11.22 11.87 374,120 +0.18(+1.56%)
Jul 26, 2021 12.96 13.03 11.25 11.69 1,118,985 -1.32(-10.14%)
Jul 23, 2021 13.72 13.76 12.80 13.01 354,992 -0.96(-6.88%)
Jul 22, 2021 14.64 14.88 13.64 13.97 592,454 +0.37(+2.69%)
Jul 21, 2021 13.76 13.92 13.46 13.60 219,994 +0.27(+1.99%)
Jul 20, 2021 12.96 13.99 12.64 13.34 437,178 +0.40(+3.09%)
Jul 19, 2021 13.44 13.49 12.49 12.94 614,591 -0.98(-7.06%)
Jul 16, 2021 14.35 14.56 13.62 13.92 397,310 -0.48(-3.33%)
Jul 15, 2021 14.16 14.95 13.94 14.40 701,872 +0.41(+2.93%)
Jul 14, 2021 13.88 14.81 13.78 13.99 1,125,583 +0.15(+1.09%)
Jul 13, 2021 14.51 14.56 13.76 13.84 656,038 -0.70(-4.82%)
Jul 12, 2021 14.80 15.04 14.22 14.54 870,493 -0.63(-4.18%)
Jul 09, 2021 14.40 15.52 13.96 15.17 1,150,819 +1.29(+9.26%)
Jul 08, 2021 13.99 14.54 13.79 13.89 1,101,086 -1.11(-7.40%)
Jul 07, 2021 16.64 16.96 14.64 15.00 1,642,918 -1.32(-8.10%)
Jul 06, 2021 17.28 17.28 15.60 16.32 1,661,497 -0.80(-4.67%)
Jul 02, 2021 18.40 19.20 16.48 17.12 2,147,697 -0.96(-5.31%)
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.