Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.489 9.664 9.479 9.589 15,445,456 +0.09(+0.95%)
Sep 29, 2021 9.759 9.799 9.449 9.499 12,397,371 -0.23(-2.36%)
Sep 28, 2021 9.948 10.02 9.714 9.729 15,413,526 -0.23(-2.31%)
Sep 27, 2021 9.938 9.998 9.828 9.958 13,553,566 +0.03(+0.30%)
Sep 24, 2021 9.988 9.998 9.803 9.928 14,973,266 -0.03(-0.30%)
Sep 23, 2021 9.888 9.988 9.828 9.958 18,747,534 +0.10(+1.01%)
Sep 22, 2021 9.868 10.01 9.828 9.858 16,743,252 +0.08(+0.82%)
Sep 21, 2021 9.579 9.943 9.539 9.779 30,446,412 +0.21(+2.19%)
Sep 20, 2021 9.659 9.659 9.434 9.569 21,955,110 -0.26(-2.64%)
Sep 17, 2021 9.609 9.838 9.559 9.828 25,978,394 +0.15(+1.55%)
Sep 16, 2021 9.799 9.838 9.499 9.679 18,753,324 -0.17(-1.72%)
Sep 15, 2021 9.749 9.978 9.709 9.848 26,427,844 +0.06(+0.61%)
Sep 14, 2021 9.789 9.863 9.589 9.789 20,361,800 -0.03(-0.31%)
Sep 13, 2021 9.429 9.923 9.369 9.818 23,346,966 +0.52(+5.59%)
Sep 10, 2021 9.379 9.419 9.219 9.299 9,699,879 -0.05(-0.53%)
Sep 09, 2021 9.289 9.419 9.239 9.349 10,901,459 +0.04(+0.43%)
Sep 08, 2021 9.339 9.475 9.299 9.309 10,104,515 -0.10(-1.06%)
Sep 07, 2021 9.179 9.504 9.139 9.409 12,569,815 +0.27(+2.95%)
Sep 03, 2021 9.339 9.339 9.069 9.139 13,843,733 -0.13(-1.40%)
Sep 02, 2021 9.169 9.309 9.104 9.269 11,295,425 +0.07(+0.76%)
Sep 01, 2021 9.189 9.294 9.099 9.199 9,160,873 +0.04(+0.44%)
Aug 31, 2021 8.999 9.224 8.950 9.159 14,954,124 +0.16(+1.78%)
Aug 30, 2021 9.139 9.199 8.990 8.999 9,415,787 -0.11(-1.21%)
Aug 27, 2021 9.139 9.269 8.969 9.109 16,010,161 +0.00(+0.00%)
Aug 26, 2021 9.169 9.269 9.064 9.109 8,637,717 -0.14(-1.51%)
Aug 25, 2021 9.199 9.259 9.114 9.249 6,489,123 +0.01(+0.11%)
Aug 24, 2021 9.289 9.349 9.129 9.239 9,868,885 +0.14(+1.54%)
Aug 23, 2021 9.279 9.319 9.074 9.099 12,751,001 -0.17(-1.83%)
Aug 20, 2021 8.880 9.344 8.830 9.269 21,104,692 +0.35(+3.92%)
Aug 19, 2021 9.019 9.069 8.740 8.920 17,405,584 -0.19(-2.08%)
Aug 18, 2021 9.179 9.314 8.950 9.109 9,579,564 -0.01(-0.11%)
Aug 17, 2021 9.079 9.149 8.969 9.119 14,825,089 -0.04(-0.44%)
Aug 16, 2021 9.209 9.279 9.059 9.159 10,409,969 +0.05(+0.55%)
Aug 13, 2021 9.279 9.289 9.054 9.109 6,865,761 -0.12(-1.30%)
Aug 12, 2021 9.439 9.594 8.994 9.229 40,221,380 -0.20(-2.12%)
Aug 11, 2021 9.079 9.429 8.959 9.429 40,080,812 +0.24(+2.61%)
Aug 10, 2021 8.650 9.259 8.610 9.189 34,312,356 +0.57(+6.60%)
Aug 09, 2021 8.440 8.640 8.280 8.620 20,117,172 +0.10(+1.17%)
Aug 06, 2021 8.370 8.550 8.230 8.520 30,583,172 +0.24(+2.90%)
Aug 05, 2021 8.530 8.630 8.280 8.280 24,142,364 -0.38(-4.38%)
Aug 04, 2021 8.830 8.920 8.470 8.660 18,167,642 -0.32(-3.56%)
Aug 03, 2021 8.989 9.009 8.760 8.979 16,734,104 +0.04(+0.45%)
Aug 02, 2021 8.830 9.129 8.760 8.940 14,522,441 +0.16(+1.82%)
Jul 30, 2021 8.999 9.239 8.740 8.780 37,879,576 -0.29(-3.19%)
Jul 29, 2021 9.169 9.309 8.950 9.069 56,380,724 -0.07(-0.77%)
Jul 28, 2021 9.039 9.259 8.972 9.139 22,235,288 +0.16(+1.78%)
Jul 27, 2021 8.750 9.004 8.600 8.979 21,726,636 +0.24(+2.74%)
Jul 26, 2021 9.169 9.199 8.470 8.740 41,578,540 -0.47(-5.10%)
Jul 23, 2021 9.379 9.414 9.099 9.209 10,554,860 -0.11(-1.18%)
Jul 22, 2021 9.479 9.579 9.229 9.319 23,511,008 -0.16(-1.69%)
Jul 21, 2021 9.519 9.719 9.379 9.479 17,571,044 +0.07(+0.74%)
Jul 20, 2021 9.209 9.529 9.149 9.409 17,820,186 +0.21(+2.28%)
Jul 19, 2021 9.679 9.739 9.139 9.199 21,165,592 -0.58(-5.92%)
Jul 16, 2021 9.958 10.03 9.779 9.779 7,497,209 -0.18(-1.81%)
Jul 15, 2021 9.858 10.01 9.759 9.958 8,010,225 +0.05(+0.50%)
Jul 14, 2021 10.01 10.07 9.813 9.908 9,018,919 -0.07(-0.70%)
Jul 13, 2021 10.17 10.28 9.938 9.978 14,933,043 -0.22(-2.15%)
Jul 12, 2021 10.31 10.32 10.11 10.20 8,160,031 -0.16(-1.54%)
Jul 09, 2021 10.17 10.39 10.17 10.36 7,230,606 +0.21(+2.07%)
Jul 08, 2021 10.23 10.39 10.09 10.15 5,520,315 -0.20(-1.93%)
Jul 07, 2021 10.52 10.52 10.31 10.35 6,483,240 -0.14(-1.33%)
Jul 06, 2021 10.39 10.51 10.30 10.49 10,406,536 +0.08(+0.77%)
Jul 02, 2021 10.36 10.45 10.29 10.41 9,522,606 +0.08(+0.77%)
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.