Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.401 8.578 8.362 8.362 3,529 +0.00(+0.00%)
Oct 28, 2021 8.342 8.661 8.342 8.362 1,397 -0.11(-1.26%)
Oct 27, 2021 8.352 8.568 8.352 8.469 2,309 +0.03(+0.34%)
Oct 25, 2021 8.441 8.441 8.441 427 -0.02(-0.23%)
Oct 21, 2021 8.460 8.460 8.460 174 +0.07(+0.82%)
Oct 20, 2021 8.391 8.391 8.391 8.391 321 -0.20(-2.29%)
Oct 19, 2021 8.450 8.588 8.441 8.588 700 +0.16(+1.86%)
Oct 18, 2021 8.647 8.647 8.385 8.431 1,665 -0.21(-2.45%)
Oct 15, 2021 8.588 8.642 8.412 8.642 1,738 +0.15(+1.80%)
Oct 14, 2021 8.509 8.539 8.490 8.490 2,052 -0.01(-0.12%)
Oct 12, 2021 8.499 8.499 8.499 200 -0.43(-4.83%)
Oct 11, 2021 8.886 8.931 8.882 8.931 966 +0.19(+2.13%)
Oct 08, 2021 8.588 8.931 8.470 8.745 1,846 +0.34(+4.09%)
Oct 07, 2021 8.352 8.823 8.352 8.401 8,123 -0.18(-2.06%)
Oct 05, 2021 8.578 8.578 8.578 52 +0.20(+2.34%)
Oct 04, 2021 8.416 8.416 8.382 8.382 909 +0.03(+0.35%)
Oct 01, 2021 8.686 8.774 8.352 8.352 1,449 -0.41(-4.70%)
Sep 30, 2021 8.466 8.877 8.352 8.764 1,811 +0.23(+2.64%)
Sep 29, 2021 8.490 8.539 8.352 8.539 1,278 -0.17(-1.92%)
Sep 28, 2021 8.715 8.715 8.676 8.706 5,428 +0.02(+0.20%)
Sep 27, 2021 8.688 8.688 8.688 8.688 350 -0.04(-0.42%)
Sep 24, 2021 8.735 8.735 8.549 8.725 1,661 +0.15(+1.74%)
Sep 23, 2021 8.441 8.636 8.441 8.576 1,279 -0.09(-1.04%)
Sep 22, 2021 8.784 8.804 8.460 8.666 2,362 +0.08(+0.91%)
Sep 21, 2021 8.823 9.000 8.588 8.588 5,272 -0.28(-3.17%)
Sep 20, 2021 8.921 8.921 8.784 8.869 2,515 +0.05(+0.57%)
Sep 17, 2021 8.974 8.974 8.814 8.818 2,992 -0.01(-0.06%)
Sep 16, 2021 8.843 8.902 8.784 8.823 4,930 -0.27(-2.95%)
Sep 15, 2021 8.971 9.091 8.971 9.091 2,153 +0.19(+2.13%)
Sep 14, 2021 8.902 9.069 8.853 8.902 2,898 -0.04(-0.44%)
Sep 13, 2021 9.157 9.157 8.902 8.941 2,574 -0.32(-3.48%)
Sep 10, 2021 9.120 9.269 8.794 9.263 2,508 +0.41(+4.59%)
Sep 09, 2021 8.990 9.098 8.857 8.857 3,513 -0.22(-2.45%)
Sep 08, 2021 9.108 9.177 8.833 9.079 5,491 -0.06(-0.69%)
Sep 07, 2021 9.079 9.167 8.912 9.142 8,733 +0.11(+1.24%)
Sep 03, 2021 9.226 9.304 9.030 9.030 2,984 -0.27(-2.95%)
Sep 01, 2021 9.304 9.304 9.304 58 +0.20(+2.16%)
Aug 31, 2021 9.029 9.255 9.029 9.108 1,629 +0.00(+0.00%)
Aug 30, 2021 9.177 9.177 8.887 9.108 1,522 +0.16(+1.75%)
Aug 27, 2021 9.206 9.226 8.951 8.951 3,488 -0.24(-2.56%)
Aug 26, 2021 8.931 9.324 8.872 9.186 4,378 +0.39(+4.46%)
Aug 25, 2021 8.794 8.794 8.794 8.794 515 -0.22(-2.40%)
Aug 24, 2021 8.863 9.226 8.784 9.010 10,568 +0.13(+1.49%)
Aug 23, 2021 8.784 8.931 8.784 8.877 1,652 +0.16(+1.86%)
Aug 20, 2021 8.921 8.921 8.715 8.715 624 +0.00(+0.00%)
Aug 19, 2021 8.814 8.902 8.715 8.715 5,757 -0.33(-3.69%)
Aug 18, 2021 8.343 9.096 8.342 9.049 1,360 +0.33(+3.83%)
Aug 17, 2021 8.931 9.265 8.342 8.715 15,969 -0.72(-7.60%)
Aug 16, 2021 9.177 9.491 9.177 9.432 3,816 +0.30(+3.33%)
Aug 13, 2021 9.491 9.491 9.128 9.128 845 -0.58(-5.97%)
Aug 12, 2021 9.353 9.707 8.931 9.707 15,202 +0.42(+4.49%)
Aug 11, 2021 9.665 9.665 9.289 9.289 2,178 -0.46(-4.76%)
Aug 10, 2021 9.932 10.20 9.569 9.753 6,492 -0.51(-4.94%)
Aug 09, 2021 10.25 10.26 9.802 10.26 4,274 +0.16(+1.60%)
Aug 05, 2021 10.10 10.10 10.10 13 +0.05(+0.53%)
Aug 04, 2021 10.37 10.37 9.736 10.05 1,507 +0.19(+1.94%)
Aug 03, 2021 10.00 10.01 9.834 9.854 2,298 -0.18(-1.75%)
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.