Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.95 11.97 11.69 11.84 5,176,297 -0.03(-0.25%)
Sep 29, 2021 12.06 12.11 11.77 11.87 6,457,989 -0.06(-0.50%)
Sep 28, 2021 12.13 12.36 11.89 11.93 6,522,579 -0.28(-2.29%)
Sep 27, 2021 12.19 12.46 12.08 12.21 6,879,737 +0.02(+0.16%)
Sep 24, 2021 11.91 12.24 11.83 12.19 5,080,107 +0.28(+2.35%)
Sep 23, 2021 11.55 11.98 11.46 11.91 5,760,477 +0.44(+3.84%)
Sep 22, 2021 11.36 11.54 11.27 11.47 7,931,168 +0.22(+1.96%)
Sep 21, 2021 11.39 11.52 11.21 11.25 6,629,412 +0.00(+0.00%)
Sep 20, 2021 10.99 11.28 10.81 11.25 5,712,391 -0.06(-0.53%)
Sep 17, 2021 11.12 11.42 11.12 11.31 6,060,632 +0.09(+0.80%)
Sep 16, 2021 11.22 11.31 11.15 11.22 5,752,892 -0.03(-0.27%)
Sep 15, 2021 11.22 11.32 11.02 11.25 4,804,176 +0.02(+0.18%)
Sep 14, 2021 11.33 11.44 11.12 11.23 4,688,137 -0.09(-0.80%)
Sep 13, 2021 10.95 11.43 10.76 11.32 4,887,360 +0.46(+4.24%)
Sep 10, 2021 11.20 11.25 10.67 10.86 18,011,092 -0.26(-2.34%)
Sep 09, 2021 10.82 11.22 10.65 11.12 4,847,449 +0.26(+2.39%)
Sep 08, 2021 11.03 11.20 10.82 10.86 3,984,421 -0.25(-2.25%)
Sep 07, 2021 10.82 11.24 10.80 11.11 5,693,568 +0.25(+2.30%)
Sep 03, 2021 11.14 11.18 10.71 10.86 4,255,972 -0.29(-2.60%)
Sep 02, 2021 11.20 11.30 11.12 11.15 4,187,509 -0.02(-0.18%)
Sep 01, 2021 11.27 11.44 10.96 11.17 6,402,230 -0.06(-0.53%)
Aug 31, 2021 10.75 11.23 10.71 11.23 7,307,614 +0.44(+4.08%)
Aug 30, 2021 11.30 11.36 10.71 10.79 9,778,902 -0.48(-4.26%)
Aug 27, 2021 10.95 11.39 10.87 11.27 6,748,631 +0.44(+4.06%)
Aug 26, 2021 10.87 11.19 10.68 10.83 8,703,696 -0.21(-1.90%)
Aug 25, 2021 10.97 11.16 10.76 11.04 4,409,889 +0.16(+1.47%)
Aug 24, 2021 10.25 10.95 10.25 10.88 6,981,413 +0.54(+5.22%)
Aug 23, 2021 9.790 10.34 9.750 10.34 7,613,397 +0.80(+8.39%)
Aug 20, 2021 10.05 10.13 9.015 9.540 18,253,948 -0.69(-6.74%)
Aug 19, 2021 10.41 10.54 9.995 10.23 12,442,038 -0.31(-2.94%)
Aug 18, 2021 10.46 10.87 10.37 10.54 3,823,575 +0.05(+0.48%)
Aug 17, 2021 10.50 10.52 10.35 10.49 5,791,840 -0.14(-1.32%)
Aug 16, 2021 10.67 10.75 10.48 10.63 6,750,761 -0.17(-1.57%)
Aug 13, 2021 11.02 11.03 10.69 10.80 3,872,653 -0.26(-2.35%)
Aug 12, 2021 11.20 11.20 10.90 11.06 2,503,725 -0.14(-1.25%)
Aug 11, 2021 11.14 11.33 10.94 11.20 3,872,358 +0.01(+0.09%)
Aug 10, 2021 11.15 11.29 11.03 11.19 4,861,702 +0.03(+0.27%)
Aug 09, 2021 11.40 11.41 11.12 11.16 2,612,867 -0.33(-2.87%)
Aug 06, 2021 11.67 11.73 11.38 11.49 3,041,934 -0.07(-0.61%)
Aug 05, 2021 10.94 11.64 10.89 11.56 4,467,353 +0.68(+6.25%)
Aug 04, 2021 10.89 11.12 10.73 10.88 4,182,653 -0.09(-0.82%)
Aug 03, 2021 11.80 11.80 10.64 10.97 9,936,792 -0.40(-3.52%)
Aug 02, 2021 11.81 12.09 11.32 11.37 6,207,250 -0.42(-3.56%)
Jul 30, 2021 11.76 12.04 11.66 11.79 4,448,613 -0.22(-1.83%)
Jul 29, 2021 12.08 12.36 11.95 12.01 2,608,494 +0.03(+0.25%)
Jul 28, 2021 11.92 12.04 11.70 11.98 2,485,882 +0.23(+1.96%)
Jul 27, 2021 11.91 11.98 11.54 11.75 3,339,519 -0.22(-1.84%)
Jul 26, 2021 11.65 12.05 11.60 11.97 4,618,670 +0.37(+3.19%)
Jul 23, 2021 11.62 11.66 11.36 11.60 3,964,791 +0.05(+0.43%)
Jul 22, 2021 11.66 11.70 11.42 11.55 3,375,135 -0.11(-0.94%)
Jul 21, 2021 11.43 11.88 11.40 11.66 6,171,241 +0.36(+3.19%)
Jul 20, 2021 10.92 11.43 10.66 11.30 5,301,138 +0.38(+3.48%)
Jul 19, 2021 10.64 10.93 10.37 10.92 15,129,352 -0.13(-1.18%)
Jul 16, 2021 11.38 11.44 10.99 11.05 8,928,994 -0.24(-2.13%)
Jul 15, 2021 11.43 11.59 11.11 11.29 4,599,515 -0.30(-2.59%)
Jul 14, 2021 11.85 11.89 11.48 11.59 3,748,617 -0.04(-0.34%)
Jul 13, 2021 11.88 12.01 11.60 11.63 4,035,074 -0.42(-3.49%)
Jul 12, 2021 11.86 12.09 11.76 12.05 3,402,751 +0.10(+0.84%)
Jul 09, 2021 11.64 11.97 11.50 11.95 13,365,386 +0.51(+4.46%)
Jul 08, 2021 11.64 11.99 11.43 11.44 11,007,846 -0.73(-6.00%)
Jul 07, 2021 12.03 12.27 11.87 12.17 7,870,066 +0.11(+0.91%)
Jul 06, 2021 12.41 12.45 11.96 12.06 3,778,532 -0.35(-2.82%)
Jul 02, 2021 12.53 12.63 12.26 12.41 3,070,582 -0.18(-1.43%)
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.