Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.950 5.997 5.680 5.820 129,622 -0.05(-0.85%)
Sep 29, 2021 6.260 6.390 5.840 5.870 109,413 -0.42(-6.68%)
Sep 28, 2021 6.110 6.380 6.040 6.290 164,222 +0.15(+2.44%)
Sep 27, 2021 6.060 6.200 6.000 6.140 154,338 +0.09(+1.49%)
Sep 24, 2021 6.190 6.238 5.930 6.050 97,932 -0.14(-2.26%)
Sep 23, 2021 6.050 6.240 6.030 6.190 127,488 +0.20(+3.34%)
Sep 22, 2021 6.130 6.220 5.920 5.990 160,686 -0.14(-2.28%)
Sep 21, 2021 5.920 6.200 5.920 6.130 188,114 +0.29(+4.97%)
Sep 20, 2021 5.580 5.950 5.500 5.840 206,286 +0.13(+2.28%)
Sep 17, 2021 6.120 6.190 5.650 5.710 358,513 -0.40(-6.55%)
Sep 16, 2021 6.350 6.410 6.050 6.110 140,407 -0.23(-3.63%)
Sep 15, 2021 6.150 6.350 6.060 6.340 103,150 +0.15(+2.42%)
Sep 14, 2021 6.240 6.421 6.150 6.190 194,398 -0.05(-0.80%)
Sep 13, 2021 6.640 6.655 6.180 6.240 245,942 -0.40(-6.02%)
Sep 10, 2021 6.780 6.850 6.600 6.640 202,501 -0.13(-1.92%)
Sep 09, 2021 6.690 6.890 6.650 6.770 356,315 +0.02(+0.30%)
Sep 08, 2021 6.400 6.890 6.300 6.750 366,973 +0.37(+5.80%)
Sep 07, 2021 6.330 6.540 6.230 6.380 217,276 +0.05(+0.79%)
Sep 03, 2021 6.490 6.554 6.100 6.330 120,371 -0.15(-2.31%)
Sep 02, 2021 6.460 6.580 6.160 6.480 202,393 +0.02(+0.31%)
Sep 01, 2021 6.400 6.580 6.170 6.460 409,396 +0.04(+0.62%)
Aug 31, 2021 6.110 6.460 6.000 6.420 508,453 +0.39(+6.47%)
Aug 30, 2021 5.720 6.050 5.710 6.030 392,208 +0.39(+6.91%)
Aug 27, 2021 5.500 5.720 5.450 5.640 623,960 +0.38(+7.22%)
Aug 26, 2021 5.240 5.285 5.093 5.260 198,936 +0.09(+1.74%)
Aug 25, 2021 5.100 5.300 5.080 5.170 128,976 +0.09(+1.77%)
Aug 24, 2021 4.730 5.150 4.700 5.080 126,188 +0.35(+7.40%)
Aug 23, 2021 4.850 4.880 4.690 4.730 60,036 -0.06(-1.25%)
Aug 20, 2021 4.770 4.850 4.706 4.790 42,297 +0.01(+0.21%)
Aug 19, 2021 4.620 4.990 4.580 4.780 84,539 +0.10(+2.14%)
Aug 18, 2021 4.680 4.820 4.590 4.680 85,235 +0.00(+0.00%)
Aug 17, 2021 4.690 4.730 4.550 4.680 98,388 -0.08(-1.68%)
Aug 16, 2021 4.860 4.870 4.650 4.760 139,501 -0.12(-2.46%)
Aug 13, 2021 5.010 5.010 4.810 4.880 165,624 -0.16(-3.17%)
Aug 12, 2021 5.070 5.070 4.970 5.040 45,831 -0.05(-0.98%)
Aug 11, 2021 5.220 5.220 4.970 5.090 54,623 -0.12(-2.30%)
Aug 10, 2021 5.100 5.210 5.078 5.210 69,949 +0.12(+2.36%)
Aug 09, 2021 5.070 5.130 4.870 5.090 68,044 +0.18(+3.67%)
Aug 06, 2021 5.000 5.020 4.890 4.910 66,172 -0.09(-1.80%)
Aug 05, 2021 4.990 5.000 4.880 5.000 51,927 +0.05(+1.01%)
Aug 04, 2021 4.980 4.994 4.850 4.950 61,585 -0.08(-1.59%)
Aug 03, 2021 5.180 5.180 4.940 5.030 70,733 -0.12(-2.33%)
Aug 02, 2021 5.320 5.320 5.090 5.150 99,577 -0.11(-2.09%)
Jul 30, 2021 5.160 5.260 5.130 5.260 56,900 +0.07(+1.35%)
Jul 29, 2021 5.210 5.250 5.100 5.190 41,067 -0.02(-0.38%)
Jul 28, 2021 5.030 5.220 5.020 5.210 57,258 +0.21(+4.20%)
Jul 27, 2021 5.240 5.240 4.900 5.000 65,685 -0.22(-4.21%)
Jul 26, 2021 5.351 5.351 5.160 5.220 84,228 +0.03(+0.58%)
Jul 23, 2021 5.080 5.250 5.080 5.190 56,125 +0.11(+2.17%)
Jul 22, 2021 5.120 5.190 5.000 5.080 49,735 -0.04(-0.78%)
Jul 21, 2021 4.990 5.220 4.920 5.120 65,850 +0.19(+3.85%)
Jul 20, 2021 4.870 5.070 4.840 4.930 128,804 +0.13(+2.71%)
Jul 19, 2021 4.880 4.880 4.670 4.800 138,981 -0.08(-1.64%)
Jul 16, 2021 5.110 5.110 4.870 4.880 78,618 -0.16(-3.17%)
Jul 15, 2021 5.070 5.275 4.950 5.040 148,040 -0.09(-1.75%)
Jul 14, 2021 5.260 5.315 5.098 5.130 75,151 -0.14(-2.66%)
Jul 13, 2021 5.430 5.450 5.220 5.270 63,316 -0.19(-3.48%)
Jul 12, 2021 5.580 5.590 5.330 5.460 83,476 -0.13(-2.33%)
Jul 09, 2021 5.380 5.590 5.350 5.590 142,023 +0.24(+4.49%)
Jul 08, 2021 5.272 5.400 5.200 5.350 103,841 +0.08(+1.52%)
Jul 07, 2021 5.340 5.370 5.200 5.270 89,785 -0.04(-0.75%)
Jul 06, 2021 5.230 5.310 5.210 5.310 145,315 +0.13(+2.51%)
Jul 02, 2021 5.140 5.200 5.070 5.180 61,427 +0.06(+1.17%)
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.