Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.04 10.26 10.04 10.24 102,079 +0.19(+1.88%)
Aug 30, 2021 10.09 10.14 9.969 10.06 75,361 -0.01(-0.14%)
Aug 27, 2021 9.911 10.11 9.911 10.07 140,255 +0.18(+1.83%)
Aug 26, 2021 9.730 9.897 9.723 9.890 155,803 +0.12(+1.19%)
Aug 25, 2021 9.810 9.868 9.759 9.774 126,567 -0.01(-0.15%)
Aug 24, 2021 9.861 9.904 9.781 9.788 188,485 +0.01(+0.07%)
Aug 23, 2021 9.846 10.01 9.781 9.781 108,268 -0.03(-0.30%)
Aug 20, 2021 9.868 9.882 9.716 9.810 343,754 -0.13(-1.31%)
Aug 19, 2021 9.868 9.940 9.730 9.940 87,419 +0.01(+0.15%)
Aug 18, 2021 9.882 10.08 9.882 9.926 80,278 -0.04(-0.44%)
Aug 17, 2021 9.882 9.882 9.835 9.969 63,007 +0.04(+0.44%)
Aug 16, 2021 10.08 10.09 9.875 9.926 96,455 -0.19(-1.86%)
Aug 13, 2021 10.14 10.28 10.03 10.11 75,099 +0.00(+0.00%)
Aug 12, 2021 10.02 10.18 9.957 10.11 138,949 +0.18(+1.80%)
Aug 11, 2021 10.00 10.00 9.514 9.936 130,343 -0.06(-0.57%)
Aug 10, 2021 9.957 10.00 9.907 9.993 93,387 +0.13(+1.30%)
Aug 09, 2021 9.864 9.893 9.693 9.864 139,936 +0.05(+0.51%)
Aug 06, 2021 9.393 9.929 9.393 9.814 188,070 +0.49(+5.29%)
Aug 05, 2021 9.043 9.343 9.043 9.321 49,366 +0.26(+2.92%)
Aug 04, 2021 8.979 9.114 8.971 9.057 60,535 -0.02(-0.24%)
Aug 03, 2021 9.186 9.186 8.985 9.079 58,396 -0.06(-0.63%)
Aug 02, 2021 9.121 9.286 9.089 9.136 86,352 +0.08(+0.87%)
Jul 30, 2021 9.264 9.386 8.975 9.057 226,549 -0.26(-2.84%)
Jul 29, 2021 9.343 9.443 9.286 9.321 65,974 +0.01(+0.08%)
Jul 28, 2021 9.236 9.364 9.179 9.314 70,114 +0.03(+0.31%)
Jul 27, 2021 9.286 9.300 9.229 9.286 51,999 -0.07(-0.76%)
Jul 26, 2021 9.300 9.407 9.286 9.357 42,036 +0.12(+1.31%)
Jul 23, 2021 9.236 9.286 9.157 9.236 45,277 +0.00(+0.00%)
Jul 22, 2021 9.400 9.407 9.221 9.236 50,753 -0.21(-2.27%)
Jul 21, 2021 9.321 9.543 9.321 9.450 66,972 +0.11(+1.22%)
Jul 20, 2021 9.229 9.464 9.171 9.336 140,554 +0.19(+2.03%)
Jul 19, 2021 9.364 9.364 9.064 9.150 138,793 -0.25(-2.66%)
Jul 16, 2021 9.336 9.482 9.329 9.400 100,662 +0.05(+0.53%)
Jul 15, 2021 9.086 9.357 9.057 9.350 108,381 +0.25(+2.75%)
Jul 14, 2021 9.150 9.207 9.043 9.100 79,477 -0.01(-0.08%)
Jul 13, 2021 9.371 9.371 9.107 9.107 43,189 -0.25(-2.67%)
Jul 12, 2021 9.286 9.400 9.229 9.357 42,605 +0.11(+1.16%)
Jul 09, 2021 9.143 9.286 9.143 9.250 70,212 +0.19(+2.13%)
Jul 08, 2021 9.136 9.221 8.986 9.057 82,087 -0.19(-2.01%)
Jul 07, 2021 9.350 9.350 9.200 9.243 55,665 -0.06(-0.69%)
Jul 06, 2021 9.414 9.414 9.214 9.307 72,509 -0.07(-0.76%)
Jul 02, 2021 9.286 9.414 9.207 9.379 82,816 +0.00(+0.00%)
Jul 01, 2021 9.286 9.464 9.264 9.379 102,385 +0.11(+1.16%)
Jun 30, 2021 9.321 9.321 9.046 9.271 183,755 +0.30(+3.34%)
Jun 29, 2021 8.964 9.014 8.932 8.971 86,597 +0.04(+0.40%)
Jun 28, 2021 8.971 8.986 8.836 8.936 65,584 +0.00(+0.00%)
Jun 25, 2021 9.186 9.214 8.936 8.936 298,121 -0.24(-2.65%)
Jun 24, 2021 9.171 9.186 9.043 9.179 82,474 +0.04(+0.39%)
Jun 23, 2021 9.150 9.250 9.086 9.143 103,052 +0.00(+0.00%)
Jun 22, 2021 9.100 9.168 8.964 9.143 58,833 +0.04(+0.39%)
Jun 21, 2021 8.893 9.221 8.843 9.107 111,898 +0.29(+3.24%)
Jun 18, 2021 8.686 8.886 8.671 8.821 232,376 +0.01(+0.16%)
Jun 17, 2021 8.964 9.007 8.782 8.807 80,237 -0.18(-1.99%)
Jun 16, 2021 8.907 9.049 8.864 8.986 63,454 +0.05(+0.56%)
Jun 15, 2021 9.014 9.043 8.907 8.936 55,424 -0.11(-1.18%)
Jun 14, 2021 9.143 9.204 8.993 9.043 68,703 -0.11(-1.17%)
Jun 11, 2021 9.121 9.200 9.043 9.150 57,818 -0.01(-0.16%)
Jun 10, 2021 9.279 9.407 9.164 9.164 80,656 -0.17(-1.84%)
Jun 09, 2021 9.321 9.479 9.307 9.336 121,842 +0.06(+0.62%)
Jun 08, 2021 9.100 9.300 9.078 9.279 169,316 +0.19(+2.04%)
Jun 07, 2021 9.057 9.107 9.036 9.093 94,734 +0.04(+0.39%)
Jun 04, 2021 9.036 9.107 8.907 9.057 81,623 +0.06(+0.63%)
Jun 03, 2021 8.971 9.021 8.943 9.000 37,354 +0.00(+0.00%)
Jun 02, 2021 9.043 9.093 8.979 9.000 59,323 -0.01(-0.08%)
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.