Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.267 8.311 8.060 8.082 726,234 -0.22(-2.65%)
Oct 28, 2021 8.329 8.373 8.197 8.302 645,984 -0.03(-0.32%)
Oct 27, 2021 8.769 8.698 8.258 8.329 796,286 -0.27(-3.17%)
Oct 26, 2021 8.751 8.602 8.602 559,349 -0.12(-1.41%)
Oct 25, 2021 8.672 8.751 8.584 8.725 347,197 +0.05(+0.61%)
Oct 22, 2021 8.734 8.773 8.672 8.672 308,163 -0.08(-0.91%)
Oct 21, 2021 8.813 8.857 8.672 8.751 362,858 -0.06(-0.70%)
Oct 20, 2021 8.707 8.945 8.689 8.813 402,691 +0.10(+1.11%)
Oct 19, 2021 8.936 8.971 8.698 8.716 475,763 -0.21(-2.37%)
Oct 18, 2021 8.919 8.980 8.848 8.927 386,748 -0.05(-0.59%)
Oct 15, 2021 9.068 9.134 8.980 8.980 500,995 +0.01(+0.10%)
Oct 14, 2021 9.051 9.081 8.910 8.971 349,791 +0.01(+0.10%)
Oct 13, 2021 8.927 8.980 8.804 8.963 320,244 +0.04(+0.39%)
Oct 12, 2021 8.822 8.985 8.778 8.927 326,188 +0.11(+1.30%)
Oct 11, 2021 8.707 8.826 8.650 8.813 267,136 +0.15(+1.73%)
Oct 08, 2021 8.751 8.874 8.628 8.663 545,229 -0.09(-1.01%)
Oct 07, 2021 8.822 8.852 8.712 8.751 455,966 +0.04(+0.51%)
Oct 06, 2021 8.769 8.795 8.522 8.707 582,135 -0.14(-1.59%)
Oct 05, 2021 8.822 8.866 8.637 8.848 518,019 +0.04(+0.40%)
Oct 04, 2021 8.795 8.866 8.725 8.813 433,229 +0.01(+0.10%)
Oct 01, 2021 8.610 8.888 8.600 8.804 584,396 +0.23(+2.63%)
Sep 30, 2021 8.719 8.763 8.482 8.579 628,285 -0.11(-1.21%)
Sep 29, 2021 8.693 8.745 8.570 8.684 392,935 +0.04(+0.51%)
Sep 28, 2021 8.763 8.833 8.631 8.640 477,276 -0.14(-1.60%)
Sep 27, 2021 8.772 8.960 8.754 8.780 444,707 +0.04(+0.50%)
Sep 24, 2021 8.921 8.991 8.737 8.737 360,465 -0.24(-2.64%)
Sep 23, 2021 8.868 8.995 8.842 8.973 602,832 +0.12(+1.39%)
Sep 22, 2021 8.780 8.934 8.780 8.851 695,351 +0.11(+1.20%)
Sep 21, 2021 8.772 8.859 8.710 8.745 634,013 +0.04(+0.40%)
Sep 20, 2021 8.552 8.763 8.491 8.710 956,800 +0.06(+0.71%)
Sep 17, 2021 8.772 8.881 8.649 8.649 2,440,304 -0.05(-0.60%)
Sep 16, 2021 8.701 8.732 8.561 8.701 702,831 +0.04(+0.51%)
Sep 15, 2021 8.587 8.710 8.561 8.658 957,678 +0.08(+0.92%)
Sep 14, 2021 8.649 8.684 8.487 8.579 668,772 +0.01(+0.10%)
Sep 13, 2021 8.500 8.719 8.289 8.570 1,059,498 +0.09(+1.03%)
Sep 10, 2021 8.649 8.684 8.456 8.482 908,490 -0.11(-1.33%)
Sep 09, 2021 8.640 8.693 8.570 8.596 632,451 -0.08(-0.91%)
Sep 08, 2021 8.517 8.675 8.491 8.675 533,878 +0.11(+1.33%)
Sep 07, 2021 8.596 8.706 8.491 8.561 510,037 -0.05(-0.61%)
Sep 03, 2021 8.623 8.623 8.456 8.614 547,559 -0.04(-0.41%)
Sep 02, 2021 8.640 8.701 8.561 8.649 626,414 -0.03(-0.30%)
Sep 01, 2021 8.693 8.763 8.552 8.675 512,738 +0.10(+1.19%)
Aug 31, 2021 8.521 8.617 8.447 8.573 628,495 +0.05(+0.62%)
Aug 30, 2021 8.739 8.739 8.442 8.521 532,091 -0.25(-2.89%)
Aug 27, 2021 8.565 8.774 8.552 8.774 798,772 +0.30(+3.51%)
Aug 26, 2021 8.547 8.591 8.425 8.477 452,830 -0.08(-0.92%)
Aug 25, 2021 8.425 8.608 8.320 8.556 461,721 +0.15(+1.77%)
Aug 24, 2021 8.381 8.434 8.285 8.407 337,618 +0.06(+0.73%)
Aug 23, 2021 8.434 8.512 8.281 8.346 447,765 -0.04(-0.52%)
Aug 20, 2021 8.101 8.425 8.075 8.390 525,010 +0.24(+3.00%)
Aug 19, 2021 8.145 8.231 8.014 8.145 508,227 -0.12(-1.48%)
Aug 18, 2021 8.250 8.407 8.180 8.268 539,327 -0.04(-0.53%)
Aug 17, 2021 8.425 8.425 8.084 8.311 806,488 -0.15(-1.76%)
Aug 16, 2021 8.285 8.512 8.154 8.460 1,099,685 +0.23(+2.76%)
Aug 13, 2021 8.084 8.268 8.040 8.233 385,021 +0.14(+1.73%)
Aug 12, 2021 8.023 8.101 7.970 8.093 376,947 +0.06(+0.76%)
Aug 11, 2021 8.067 8.110 7.905 8.032 525,086 -0.04(-0.54%)
Aug 10, 2021 8.119 8.163 8.005 8.075 283,360 -0.03(-0.32%)
Aug 09, 2021 8.154 8.154 7.935 8.101 643,536 -0.04(-0.54%)
Aug 06, 2021 8.180 8.294 8.067 8.145 362,311 -0.06(-0.75%)
Aug 05, 2021 7.857 8.250 7.809 8.206 632,761 +0.50(+6.46%)
Aug 04, 2021 7.699 7.813 7.560 7.708 690,024 -0.01(-0.11%)
Aug 03, 2021 7.656 7.717 7.455 7.717 622,284 +0.12(+1.61%)
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.