Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.48 10.55 10.46 10.49 3,250,090 +0.01(+0.10%)
Aug 30, 2021 10.56 10.57 10.45 10.48 3,003,852 -0.10(-0.94%)
Aug 27, 2021 10.42 10.60 10.41 10.58 2,665,769 +0.14(+1.33%)
Aug 26, 2021 10.62 10.64 10.41 10.44 3,546,267 -0.20(-1.87%)
Aug 25, 2021 10.58 10.69 10.54 10.64 4,360,272 +0.28(+2.68%)
Aug 24, 2021 10.27 10.40 10.27 10.36 3,474,255 +0.09(+0.87%)
Aug 23, 2021 10.20 10.28 10.19 10.27 3,113,139 +0.13(+1.27%)
Aug 20, 2021 10.06 10.16 10.04 10.14 3,224,990 +0.05(+0.49%)
Aug 19, 2021 10.13 10.20 10.04 10.09 5,348,272 -0.14(-1.36%)
Aug 18, 2021 10.24 10.37 10.22 10.23 2,785,488 +0.05(+0.49%)
Aug 17, 2021 10.23 10.33 10.09 10.18 3,692,103 -0.08(-0.77%)
Aug 16, 2021 10.22 10.27 10.13 10.26 2,572,054 -0.05(-0.48%)
Aug 13, 2021 10.33 10.34 10.27 10.31 3,632,654 -0.04(-0.38%)
Aug 12, 2021 10.37 10.40 10.29 10.35 4,524,400 -0.05(-0.48%)
Aug 11, 2021 10.44 10.48 10.38 10.40 2,614,027 +0.04(+0.38%)
Aug 10, 2021 10.40 10.46 10.35 10.36 3,387,997 -0.09(-0.86%)
Aug 09, 2021 10.50 10.52 10.42 10.45 21,931,828 -0.05(-0.47%)
Aug 06, 2021 10.44 10.52 10.41 10.50 4,326,147 +0.18(+1.73%)
Aug 05, 2021 10.23 10.37 10.23 10.32 2,445,518 +0.15(+1.46%)
Aug 04, 2021 10.19 10.27 10.18 10.17 3,708,216 -0.14(-1.35%)
Aug 03, 2021 10.28 10.32 10.16 10.31 4,129,584 +0.16(+1.56%)
Aug 02, 2021 10.23 10.34 10.14 10.15 4,254,684 +0.18(+1.79%)
Jul 30, 2021 9.974 10.08 9.905 9.974 3,871,957 +0.06(+0.60%)
Jul 29, 2021 10.04 10.07 9.885 9.915 6,325,305 -0.30(-2.92%)
Jul 28, 2021 10.15 10.21 10.03 10.21 3,631,209 +0.08(+0.78%)
Jul 27, 2021 10.10 10.19 10.06 10.13 7,566,678 -0.07(-0.68%)
Jul 26, 2021 10.09 10.24 10.09 10.20 4,027,474 +0.22(+2.19%)
Jul 23, 2021 10.05 10.06 9.954 9.984 2,915,340 +0.09(+0.90%)
Jul 22, 2021 10.00 10.01 9.869 9.895 2,526,385 -0.14(-1.38%)
Jul 21, 2021 9.875 10.07 9.865 10.03 4,186,335 +0.30(+3.06%)
Jul 20, 2021 9.527 9.776 9.488 9.736 5,241,478 +0.24(+2.51%)
Jul 19, 2021 9.537 9.587 9.428 9.498 7,588,193 -0.16(-1.64%)
Jul 16, 2021 9.815 9.825 9.652 9.656 5,319,819 -0.12(-1.22%)
Jul 15, 2021 9.706 9.855 9.676 9.776 4,554,288 -0.04(-0.40%)
Jul 14, 2021 9.845 9.910 9.766 9.815 4,560,875 -0.06(-0.60%)
Jul 13, 2021 9.994 10.01 9.845 9.875 5,695,674 -0.16(-1.58%)
Jul 12, 2021 9.915 10.07 9.905 10.03 5,018,497 +0.01(+0.10%)
Jul 09, 2021 9.964 10.02 9.906 10.02 4,868,102 +0.19(+1.92%)
Jul 08, 2021 9.924 9.954 9.805 9.835 21,927,212 -0.21(-2.08%)
Jul 07, 2021 10.05 10.09 9.974 10.04 4,063,966 -0.12(-1.17%)
Jul 06, 2021 10.32 10.32 10.11 10.16 4,078,187 -0.18(-1.73%)
Jul 02, 2021 10.43 10.43 10.32 10.34 1,840,125 -0.14(-1.33%)
Jul 01, 2021 10.46 10.51 10.44 10.48 1,640,997 +0.07(+0.67%)
Jun 30, 2021 10.34 10.44 10.31 10.41 2,264,944 -0.02(-0.19%)
Jun 29, 2021 10.58 10.60 10.43 10.43 3,645,557 -0.06(-0.57%)
Jun 28, 2021 10.57 10.59 10.45 10.49 4,757,961 -0.20(-1.86%)
Jun 25, 2021 10.62 10.71 10.57 10.69 6,459,825 +0.18(+1.70%)
Jun 24, 2021 10.40 10.53 10.38 10.51 6,749,198 +0.39(+3.82%)
Jun 23, 2021 10.15 10.19 10.10 10.12 3,413,572 +0.04(+0.39%)
Jun 22, 2021 10.08 10.13 10.03 10.08 4,753,554 -0.10(-0.97%)
Jun 21, 2021 10.11 10.20 10.09 10.18 4,079,769 +0.09(+0.88%)
Jun 18, 2021 10.15 10.26 10.05 10.09 8,541,064 -0.25(-2.40%)
Jun 17, 2021 10.57 10.60 10.27 10.34 7,321,036 -0.27(-2.53%)
Jun 16, 2021 10.65 10.66 10.50 10.61 5,803,608 -0.07(-0.65%)
Jun 15, 2021 10.63 10.73 10.61 10.68 4,635,647 +0.10(+0.94%)
Jun 14, 2021 10.65 10.66 10.57 10.58 3,933,795 -0.04(-0.37%)
Jun 11, 2021 10.64 10.68 10.59 10.62 3,776,489 +0.02(+0.19%)
Jun 10, 2021 10.75 10.77 10.60 10.60 3,791,657 -0.10(-0.93%)
Jun 09, 2021 10.82 10.83 10.69 10.70 4,322,861 -0.15(-1.37%)
Jun 08, 2021 10.84 10.90 10.76 10.85 7,781,332 -0.18(-1.62%)
Jun 07, 2021 11.05 11.06 11.02 11.03 5,436,983 -0.07(-0.63%)
Jun 04, 2021 11.07 11.11 11.03 11.10 6,051,371 +0.03(+0.27%)
Jun 03, 2021 11.02 11.08 11.00 11.07 6,275,885 +0.03(+0.27%)
Jun 02, 2021 10.97 11.04 10.95 11.04 6,261,838 -0.02(-0.18%)
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.