Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.31 11.89 11.27 11.31 1,109,948 +0.06(+0.53%)
Sep 29, 2021 10.64 11.35 10.64 11.25 766,850 +0.65(+6.13%)
Sep 28, 2021 10.93 10.96 10.54 10.60 611,471 -0.34(-3.11%)
Sep 27, 2021 10.95 11.19 10.68 10.94 527,094 +0.03(+0.27%)
Sep 24, 2021 11.17 11.21 10.73 10.91 594,845 -0.27(-2.42%)
Sep 23, 2021 11.25 11.51 10.99 11.18 933,755 -0.01(-0.09%)
Sep 22, 2021 12.66 12.91 11.15 11.19 1,852,801 -2.15(-16.12%)
Sep 21, 2021 13.02 13.57 12.93 13.34 1,036,873 +0.54(+4.22%)
Sep 20, 2021 12.70 13.21 12.64 12.80 1,536,568 -0.58(-4.33%)
Sep 17, 2021 11.50 13.38 11.48 13.38 5,281,273 +1.91(+16.65%)
Sep 16, 2021 10.53 11.62 10.52 11.47 1,029,298 +0.92(+8.72%)
Sep 15, 2021 10.60 10.68 10.32 10.55 345,684 -0.13(-1.22%)
Sep 14, 2021 10.91 11.04 10.61 10.68 392,469 -0.19(-1.75%)
Sep 13, 2021 11.71 11.78 10.78 10.87 916,367 -0.91(-7.72%)
Sep 10, 2021 11.06 11.85 10.96 11.78 794,134 +0.95(+8.77%)
Sep 09, 2021 10.91 11.02 10.75 10.83 351,699 -0.16(-1.46%)
Sep 08, 2021 11.11 11.23 10.95 10.99 436,359 -0.18(-1.61%)
Sep 07, 2021 11.12 11.35 11.09 11.17 470,114 -0.02(-0.18%)
Sep 03, 2021 11.36 11.46 11.16 11.19 470,286 -0.17(-1.50%)
Sep 02, 2021 11.06 11.41 10.89 11.36 574,896 +0.18(+1.61%)
Sep 01, 2021 10.94 11.25 10.70 11.18 381,974 +0.23(+2.10%)
Aug 31, 2021 10.82 11.02 10.81 10.95 364,139 +0.07(+0.64%)
Aug 30, 2021 10.86 10.91 10.61 10.88 343,468 +0.29(+2.74%)
Aug 27, 2021 10.62 10.83 10.59 10.59 521,535 +0.00(+0.00%)
Aug 26, 2021 10.66 10.85 10.54 10.59 309,637 -0.12(-1.12%)
Aug 25, 2021 10.53 10.78 10.47 10.71 387,369 +0.11(+1.04%)
Aug 24, 2021 10.52 10.62 10.35 10.60 464,064 +0.10(+0.95%)
Aug 23, 2021 10.24 10.59 10.20 10.50 390,799 +0.33(+3.24%)
Aug 20, 2021 10.05 10.32 10.03 10.17 486,975 +0.07(+0.69%)
Aug 19, 2021 10.20 10.29 10.06 10.10 665,865 -0.13(-1.27%)
Aug 18, 2021 10.47 10.51 10.21 10.23 410,174 -0.19(-1.82%)
Aug 17, 2021 10.46 10.81 10.35 10.42 877,113 -0.11(-1.04%)
Aug 16, 2021 10.90 10.90 10.52 10.53 964,859 -0.34(-3.13%)
Aug 13, 2021 10.80 11.10 10.75 10.87 388,692 -0.17(-1.54%)
Aug 12, 2021 11.23 11.29 11.00 11.04 398,876 -0.17(-1.52%)
Aug 11, 2021 11.31 11.32 11.05 11.21 477,894 -0.11(-0.97%)
Aug 10, 2021 11.66 11.78 11.29 11.32 695,952 -0.27(-2.33%)
Aug 09, 2021 11.76 11.86 11.50 11.59 666,755 -0.17(-1.45%)
Aug 06, 2021 12.03 12.03 11.65 11.76 1,264,590 -0.22(-1.84%)
Aug 05, 2021 11.92 12.21 11.71 11.98 712,740 +0.00(+0.00%)
Aug 04, 2021 10.65 12.05 10.27 11.98 2,030,987 -0.43(-3.46%)
Aug 03, 2021 11.84 12.41 11.80 12.41 1,165,996 +0.57(+4.81%)
Aug 02, 2021 11.76 11.88 11.39 11.84 770,718 +0.05(+0.42%)
Jul 30, 2021 11.60 11.94 11.59 11.79 603,133 +0.10(+0.86%)
Jul 29, 2021 11.35 11.82 11.35 11.69 912,246 +0.40(+3.54%)
Jul 28, 2021 10.62 11.34 10.60 11.29 809,581 +0.73(+6.91%)
Jul 27, 2021 10.46 10.60 10.20 10.56 541,969 +0.06(+0.57%)
Jul 26, 2021 11.35 11.38 10.49 10.50 1,051,549 -0.78(-6.91%)
Jul 23, 2021 11.20 11.46 11.12 11.28 970,139 +0.03(+0.27%)
Jul 22, 2021 10.57 11.26 10.57 11.25 1,058,016 +0.73(+6.94%)
Jul 21, 2021 10.48 10.62 10.32 10.52 1,259,820 +0.07(+0.67%)
Jul 20, 2021 10.19 10.52 9.970 10.45 1,562,026 +0.25(+2.45%)
Jul 19, 2021 9.900 11.10 9.750 10.20 4,783,600 +0.13(+1.29%)
Jul 16, 2021 10.05 10.25 10.00 10.07 488,137 +0.09(+0.90%)
Jul 15, 2021 9.650 10.06 9.440 9.980 669,864 +0.25(+2.57%)
Jul 14, 2021 10.26 10.39 9.720 9.730 986,183 -0.55(-5.35%)
Jul 13, 2021 10.47 10.66 10.26 10.28 1,337,172 -0.22(-2.10%)
Jul 12, 2021 10.36 10.53 10.29 10.50 885,802 +0.15(+1.45%)
Jul 09, 2021 10.26 10.39 10.13 10.35 660,515 +0.15(+1.47%)
Jul 08, 2021 9.810 10.24 9.720 10.20 583,532 +0.03(+0.29%)
Jul 07, 2021 10.35 10.44 9.970 10.17 907,450 -0.23(-2.21%)
Jul 06, 2021 10.17 10.42 10.15 10.40 614,774 +0.19(+1.86%)
Jul 02, 2021 10.39 10.39 10.10 10.21 669,731 -0.16(-1.54%)
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.