Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.800 10.13 9.800 10.12 292,853 +0.26(+2.64%)
Oct 28, 2021 9.700 9.870 9.530 9.860 441,212 +0.18(+1.86%)
Oct 27, 2021 9.600 9.950 9.570 9.680 499,424 +0.01(+0.10%)
Oct 26, 2021 9.700 9.670 262,265 +0.09(+0.94%)
Oct 25, 2021 9.590 9.850 9.470 9.580 229,545 +0.08(+0.84%)
Oct 22, 2021 9.770 9.900 9.455 9.500 432,280 -0.25(-2.56%)
Oct 21, 2021 9.510 9.820 9.500 9.750 311,570 +0.23(+2.42%)
Oct 20, 2021 9.500 9.690 9.410 9.520 202,298 +0.02(+0.21%)
Oct 19, 2021 9.470 9.550 9.300 9.500 357,088 +0.13(+1.39%)
Oct 18, 2021 9.080 9.465 9.040 9.370 223,203 +0.22(+2.40%)
Oct 15, 2021 9.680 9.750 9.145 9.150 653,387 -0.28(-2.97%)
Oct 14, 2021 9.250 9.480 9.200 9.430 321,239 +0.21(+2.28%)
Oct 13, 2021 8.850 9.280 8.850 9.220 315,718 +0.38(+4.30%)
Oct 12, 2021 8.810 8.895 8.690 8.840 234,145 +0.06(+0.68%)
Oct 11, 2021 8.910 9.040 8.770 8.780 185,266 -0.04(-0.45%)
Oct 08, 2021 8.840 8.960 8.695 8.820 231,294 +0.02(+0.23%)
Oct 07, 2021 8.620 8.930 8.620 8.800 222,062 +0.30(+3.53%)
Oct 06, 2021 8.500 8.630 8.460 8.500 178,322 -0.11(-1.28%)
Oct 05, 2021 8.670 8.670 8.510 8.610 195,555 +0.07(+0.82%)
Oct 04, 2021 8.820 8.820 8.450 8.540 253,639 -0.31(-3.50%)
Oct 01, 2021 8.770 8.920 8.660 8.850 176,509 +0.14(+1.61%)
Sep 30, 2021 8.710 8.860 8.640 8.710 254,513 +0.05(+0.58%)
Sep 29, 2021 8.810 8.880 8.620 8.660 237,954 -0.10(-1.14%)
Sep 28, 2021 9.060 9.060 8.720 8.760 205,835 -0.43(-4.68%)
Sep 27, 2021 8.940 9.340 8.932 9.190 227,999 +0.19(+2.11%)
Sep 24, 2021 8.910 9.110 8.910 9.000 183,797 -0.04(-0.44%)
Sep 23, 2021 8.820 9.105 8.671 9.040 316,363 +0.32(+3.67%)
Sep 22, 2021 8.580 8.820 8.580 8.720 226,180 +0.18(+2.11%)
Sep 21, 2021 8.700 8.730 8.490 8.540 269,295 -0.11(-1.27%)
Sep 20, 2021 8.640 8.750 8.415 8.650 563,344 -0.18(-2.04%)
Sep 17, 2021 9.110 9.110 8.770 8.830 1,405,498 -0.24(-2.65%)
Sep 16, 2021 9.040 9.110 8.800 9.070 322,316 -0.04(-0.44%)
Sep 15, 2021 9.070 9.120 8.850 9.110 665,873 +0.02(+0.22%)
Sep 14, 2021 9.510 9.585 8.970 9.090 388,279 -0.36(-3.81%)
Sep 13, 2021 9.460 9.475 9.150 9.450 522,599 +0.04(+0.43%)
Sep 10, 2021 9.780 10.03 9.410 9.410 420,032 -0.23(-2.39%)
Sep 09, 2021 9.760 9.900 9.560 9.640 401,585 +0.25(+2.66%)
Sep 08, 2021 9.710 9.780 9.380 9.390 343,789 -0.38(-3.89%)
Sep 07, 2021 9.710 9.875 9.658 9.770 283,391 +0.03(+0.31%)
Sep 03, 2021 9.770 9.900 9.630 9.740 249,795 -0.01(-0.10%)
Sep 02, 2021 9.400 9.820 9.340 9.750 369,404 +0.33(+3.50%)
Sep 01, 2021 9.370 9.520 9.300 9.420 350,325 +0.08(+0.86%)
Aug 31, 2021 9.380 9.390 9.140 9.340 227,290 +0.01(+0.11%)
Aug 30, 2021 9.450 9.450 9.245 9.330 247,436 -0.10(-1.06%)
Aug 27, 2021 9.020 9.450 9.020 9.430 292,853 +0.40(+4.43%)
Aug 26, 2021 9.280 9.350 9.030 9.030 268,817 -0.25(-2.69%)
Aug 25, 2021 9.000 9.365 8.970 9.280 824,100 +0.28(+3.11%)
Aug 24, 2021 8.890 9.020 8.820 9.000 407,971 +0.18(+2.04%)
Aug 23, 2021 8.340 8.860 8.340 8.820 952,073 +0.54(+6.52%)
Aug 20, 2021 8.070 8.295 8.010 8.280 846,015 +0.27(+3.37%)
Aug 19, 2021 8.080 8.180 7.950 8.010 764,077 -0.10(-1.23%)
Aug 18, 2021 8.100 8.390 7.950 8.110 519,351 -0.05(-0.61%)
Aug 17, 2021 8.260 8.370 8.052 8.160 403,350 -0.13(-1.57%)
Aug 16, 2021 8.480 8.540 8.260 8.290 432,177 -0.23(-2.70%)
Aug 13, 2021 8.670 8.740 8.460 8.520 389,673 -0.21(-2.41%)
Aug 12, 2021 8.940 8.940 8.720 8.730 322,139 -0.26(-2.89%)
Aug 11, 2021 8.820 9.030 8.660 8.990 548,850 +0.09(+1.01%)
Aug 10, 2021 9.150 9.200 8.760 8.900 600,252 -0.24(-2.63%)
Aug 09, 2021 9.290 9.320 9.080 9.140 463,700 -0.18(-1.93%)
Aug 06, 2021 9.320 9.520 9.220 9.320 518,851 +0.01(+0.11%)
Aug 05, 2021 9.770 9.770 9.310 9.310 354,173 -0.35(-3.62%)
Aug 04, 2021 9.940 10.37 9.400 9.660 1,536,743 +0.76(+8.54%)
Aug 03, 2021 9.150 9.220 8.830 8.900 580,120 -0.23(-2.52%)
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.