Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.040 8.040 7.560 7.680 275,317 -0.36(-4.48%)
Sep 29, 2021 8.000 9.120 7.800 8.040 807,217 +0.08(+1.01%)
Sep 28, 2021 8.280 8.280 7.880 7.960 81,761 -0.32(-3.86%)
Sep 27, 2021 7.920 8.360 7.880 8.280 92,066 +0.28(+3.50%)
Sep 24, 2021 8.320 8.321 7.920 8.000 152,240 -0.40(-4.76%)
Sep 23, 2021 8.360 8.520 8.240 8.400 158,438 +0.12(+1.45%)
Sep 22, 2021 8.080 8.420 7.880 8.280 211,440 +0.32(+4.02%)
Sep 21, 2021 7.800 8.160 7.760 7.960 133,882 +0.18(+2.31%)
Sep 20, 2021 8.200 8.240 7.600 7.780 246,183 -0.70(-8.25%)
Sep 17, 2021 8.360 8.560 8.240 8.480 113,844 +0.20(+2.42%)
Sep 16, 2021 8.320 8.400 8.120 8.280 81,242 -0.04(-0.48%)
Sep 15, 2021 8.200 8.440 8.080 8.320 88,874 +0.00(+0.00%)
Sep 14, 2021 8.600 9.200 8.280 8.320 318,937 -0.44(-5.02%)
Sep 13, 2021 9.000 9.000 8.560 8.760 138,016 -0.32(-3.52%)
Sep 10, 2021 9.200 9.420 9.040 9.080 85,375 -0.12(-1.30%)
Sep 09, 2021 8.800 9.280 8.660 9.200 149,918 +0.48(+5.50%)
Sep 08, 2021 9.040 9.060 8.440 8.720 128,514 -0.36(-3.96%)
Sep 07, 2021 9.320 9.640 9.040 9.080 131,293 -0.36(-3.81%)
Sep 03, 2021 9.720 9.840 9.280 9.440 109,739 -0.28(-2.88%)
Sep 02, 2021 9.800 10.08 9.642 9.720 136,817 +0.12(+1.25%)
Sep 01, 2021 9.800 9.960 9.440 9.600 323,884 -0.24(-2.44%)
Aug 31, 2021 9.240 10.02 9.160 9.840 385,221 +0.60(+6.49%)
Aug 30, 2021 9.280 9.357 8.900 9.240 114,996 +0.12(+1.32%)
Aug 27, 2021 8.600 9.352 8.560 9.120 271,551 +0.48(+5.56%)
Aug 26, 2021 8.960 9.080 8.640 8.640 118,803 -0.20(-2.26%)
Aug 25, 2021 8.800 9.200 8.760 8.840 166,540 -0.04(-0.45%)
Aug 24, 2021 8.480 8.920 8.440 8.880 231,193 +0.36(+4.23%)
Aug 23, 2021 8.120 8.780 8.120 8.520 375,405 +0.44(+5.45%)
Aug 20, 2021 7.720 8.360 7.640 8.080 187,285 +0.12(+1.51%)
Aug 19, 2021 8.240 8.400 7.840 7.960 300,708 -0.12(-1.49%)
Aug 18, 2021 7.640 8.520 7.400 8.080 360,137 +0.52(+6.88%)
Aug 17, 2021 7.800 8.080 7.440 7.560 390,561 -0.28(-3.57%)
Aug 16, 2021 8.400 8.400 7.800 7.840 285,573 -0.40(-4.85%)
Aug 13, 2021 8.600 8.798 8.200 8.240 279,948 -0.52(-5.94%)
Aug 12, 2021 8.920 9.080 8.560 8.760 253,921 -0.28(-3.10%)
Aug 11, 2021 9.040 9.080 8.720 9.040 169,649 +0.00(+0.00%)
Aug 10, 2021 9.240 9.520 9.000 9.040 146,097 -0.16(-1.74%)
Aug 09, 2021 8.920 9.320 8.882 9.200 136,788 +0.16(+1.77%)
Aug 06, 2021 8.760 9.080 8.720 9.040 94,005 +0.28(+3.20%)
Aug 05, 2021 8.640 8.960 8.600 8.760 109,552 +0.08(+0.92%)
Aug 04, 2021 8.840 8.840 8.640 8.680 83,256 -0.08(-0.91%)
Aug 03, 2021 9.320 9.320 8.640 8.760 132,426 -0.32(-3.52%)
Aug 02, 2021 9.000 9.240 8.880 9.080 100,687 +0.08(+0.89%)
Jul 30, 2021 8.880 9.200 8.800 9.000 144,614 +0.16(+1.81%)
Jul 29, 2021 9.200 9.240 8.840 8.840 118,557 -0.24(-2.64%)
Jul 28, 2021 8.360 9.200 8.360 9.080 314,239 +0.68(+8.10%)
Jul 27, 2021 8.640 8.680 8.160 8.400 250,401 -0.20(-2.33%)
Jul 26, 2021 8.880 9.200 8.440 8.600 239,488 -0.16(-1.83%)
Jul 23, 2021 8.760 9.360 8.320 8.760 685,595 +0.04(+0.46%)
Jul 22, 2021 8.920 9.080 8.600 8.720 169,084 -0.28(-3.11%)
Jul 21, 2021 8.640 9.640 8.480 9.000 375,165 +0.32(+3.69%)
Jul 20, 2021 8.800 8.840 8.320 8.680 414,408 -0.08(-0.91%)
Jul 19, 2021 8.200 8.800 8.080 8.760 285,016 +0.16(+1.86%)
Jul 16, 2021 8.800 9.880 8.560 8.600 693,492 -0.32(-3.59%)
Jul 15, 2021 8.920 9.280 8.600 8.920 253,212 +0.12(+1.36%)
Jul 14, 2021 8.920 9.116 8.560 8.800 336,041 -0.16(-1.79%)
Jul 13, 2021 9.400 9.400 8.920 8.960 198,403 -0.44(-4.68%)
Jul 12, 2021 9.680 9.960 9.080 9.400 513,134 -0.64(-6.37%)
Jul 09, 2021 9.280 10.20 9.000 10.04 368,960 +1.04(+11.56%)
Jul 08, 2021 9.040 9.514 8.880 9.000 307,102 -0.52(-5.46%)
Jul 07, 2021 9.840 10.12 9.120 9.520 741,117 -0.24(-2.46%)
Jul 06, 2021 9.320 10.40 9.120 9.760 531,458 +0.36(+3.83%)
Jul 02, 2021 9.880 9.960 9.240 9.400 256,400 -0.48(-4.86%)
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.