Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.201 8.289 8.112 8.262 359,817 +0.11(+1.30%)
Aug 30, 2021 8.289 8.350 8.121 8.156 239,164 -0.11(-1.39%)
Aug 27, 2021 7.918 8.289 7.918 8.271 387,828 +0.38(+4.80%)
Aug 26, 2021 7.866 7.918 7.742 7.892 383,117 -0.01(-0.17%)
Aug 25, 2021 7.931 8.001 7.870 7.905 319,893 -0.04(-0.55%)
Aug 24, 2021 7.905 8.037 7.905 7.949 221,222 +0.04(+0.55%)
Aug 23, 2021 7.888 7.958 7.765 7.905 327,143 +0.10(+1.23%)
Aug 20, 2021 7.581 7.813 7.545 7.809 403,857 +0.23(+3.00%)
Aug 19, 2021 7.730 7.756 7.564 7.581 589,088 -0.22(-2.81%)
Aug 18, 2021 7.958 8.065 7.791 7.800 300,105 -0.21(-2.62%)
Aug 17, 2021 8.194 8.194 7.896 8.010 545,338 -0.25(-3.07%)
Aug 16, 2021 8.317 8.365 8.163 8.264 275,824 -0.07(-0.84%)
Aug 13, 2021 8.177 8.343 8.063 8.334 649,220 +0.14(+1.71%)
Aug 12, 2021 8.150 8.203 8.072 8.194 340,835 +0.05(+0.65%)
Aug 11, 2021 7.993 8.146 7.878 8.142 434,224 +0.22(+2.76%)
Aug 10, 2021 7.748 7.931 7.678 7.923 369,886 +0.16(+2.03%)
Aug 09, 2021 7.835 7.835 7.669 7.765 259,252 -0.05(-0.67%)
Aug 06, 2021 7.748 7.844 7.669 7.818 334,772 +0.14(+1.82%)
Aug 05, 2021 7.581 7.713 7.537 7.678 359,029 +0.11(+1.50%)
Aug 04, 2021 7.669 7.739 7.476 7.564 405,374 -0.25(-3.14%)
Aug 03, 2021 7.748 7.879 7.625 7.809 436,141 +0.08(+1.02%)
Aug 02, 2021 7.826 8.045 7.686 7.730 454,995 -0.10(-1.23%)
Jul 30, 2021 7.844 7.938 7.730 7.826 582,911 +0.04(+0.56%)
Jul 29, 2021 7.966 8.037 7.660 7.783 769,480 +0.44(+5.96%)
Jul 28, 2021 7.174 7.362 7.065 7.345 584,707 +0.19(+2.69%)
Jul 27, 2021 7.161 7.231 7.076 7.152 245,666 -0.05(-0.73%)
Jul 26, 2021 7.091 7.222 7.082 7.205 301,389 +0.16(+2.24%)
Jul 23, 2021 7.003 7.082 6.951 7.047 258,117 +0.06(+0.88%)
Jul 22, 2021 7.082 7.082 6.894 6.986 353,034 -0.09(-1.24%)
Jul 21, 2021 7.161 7.257 7.065 7.074 325,183 +0.01(+0.12%)
Jul 20, 2021 6.872 7.152 6.846 7.065 770,247 +0.20(+2.93%)
Jul 19, 2021 6.933 6.968 6.767 6.863 715,371 -0.24(-3.33%)
Jul 16, 2021 7.275 7.301 7.065 7.100 567,267 -0.08(-1.10%)
Jul 15, 2021 7.065 7.240 7.030 7.179 502,235 +0.06(+0.86%)
Jul 14, 2021 7.310 7.354 7.117 7.117 296,846 -0.11(-1.57%)
Jul 13, 2021 7.327 7.327 7.205 7.231 342,535 -0.11(-1.43%)
Jul 12, 2021 7.301 7.367 7.214 7.336 344,939 -0.02(-0.24%)
Jul 09, 2021 7.249 7.393 7.209 7.354 451,610 +0.24(+3.32%)
Jul 08, 2021 7.082 7.196 6.942 7.117 538,735 -0.07(-0.97%)
Jul 07, 2021 7.327 7.415 7.144 7.187 413,543 -0.14(-1.91%)
Jul 06, 2021 7.599 7.599 7.301 7.327 330,441 -0.28(-3.68%)
Jul 02, 2021 7.721 7.721 7.564 7.608 404,433 -0.09(-1.14%)
Jul 01, 2021 7.599 7.704 7.573 7.695 343,732 +0.14(+1.85%)
Jun 30, 2021 7.441 7.606 7.415 7.555 501,020 +0.08(+1.05%)
Jun 29, 2021 7.450 7.537 7.441 7.476 286,448 +0.03(+0.35%)
Jun 28, 2021 7.581 7.590 7.345 7.450 610,362 -0.15(-1.96%)
Jun 25, 2021 7.459 7.730 7.450 7.599 1,205,729 +0.18(+2.48%)
Jun 24, 2021 7.397 7.424 7.301 7.415 589,421 +0.06(+0.83%)
Jun 23, 2021 7.467 7.502 7.354 7.354 332,028 -0.08(-1.06%)
Jun 22, 2021 7.397 7.472 7.314 7.432 433,582 -0.01(-0.12%)
Jun 21, 2021 7.354 7.537 7.349 7.441 562,998 +0.18(+2.41%)
Jun 18, 2021 7.397 7.450 7.109 7.266 1,442,185 -0.25(-3.38%)
Jun 17, 2021 7.800 7.800 7.494 7.520 847,166 -0.31(-3.92%)
Jun 16, 2021 7.853 7.866 7.704 7.826 1,086,729 -0.04(-0.45%)
Jun 15, 2021 8.045 8.054 7.826 7.861 353,186 -0.15(-1.86%)
Jun 14, 2021 8.133 8.133 7.979 8.010 297,248 -0.06(-0.76%)
Jun 11, 2021 8.010 8.085 7.949 8.072 353,158 +0.10(+1.21%)
Jun 10, 2021 8.115 8.159 7.966 7.975 302,127 -0.16(-1.94%)
Jun 09, 2021 8.142 8.185 8.054 8.133 341,220 +0.01(+0.11%)
Jun 08, 2021 7.888 8.159 7.870 8.124 568,904 +0.23(+2.88%)
Jun 07, 2021 7.940 7.980 7.840 7.896 552,064 +0.01(+0.11%)
Jun 04, 2021 7.905 7.949 7.809 7.888 537,541 -0.01(-0.11%)
Jun 03, 2021 7.879 7.931 7.783 7.896 595,087 -0.04(-0.44%)
Jun 02, 2021 8.045 8.058 7.879 7.931 570,905 -0.08(-0.98%)
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.