Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.855 10.28 9.778 10.05 3,259,141 +0.05(+0.48%)
Aug 30, 2021 10.48 10.66 9.884 9.999 3,686,784 -0.54(-5.13%)
Aug 27, 2021 9.835 10.94 9.835 10.54 7,119,066 +1.09(+11.55%)
Aug 26, 2021 9.285 9.545 9.072 9.449 5,022,119 -0.01(-0.10%)
Aug 25, 2021 9.072 9.695 8.937 9.458 3,903,488 +0.29(+3.16%)
Aug 24, 2021 8.840 9.294 8.821 9.169 4,150,265 +0.47(+5.44%)
Aug 23, 2021 8.425 8.850 8.425 8.695 5,708,723 +0.61(+7.53%)
Aug 20, 2021 7.130 8.188 6.995 8.087 11,083,188 +0.90(+12.50%)
Aug 19, 2021 7.517 7.632 7.043 7.188 5,397,716 -0.60(-7.69%)
Aug 18, 2021 8.173 8.309 7.768 7.787 4,026,922 -0.28(-3.47%)
Aug 17, 2021 8.019 8.381 8.019 8.067 3,679,404 -0.13(-1.53%)
Aug 16, 2021 8.425 8.454 8.004 8.193 3,871,801 -0.36(-4.18%)
Aug 13, 2021 8.850 9.072 8.531 8.550 3,060,725 -0.35(-3.91%)
Aug 12, 2021 8.744 9.014 8.695 8.898 3,359,819 -0.17(-1.92%)
Aug 11, 2021 8.879 9.120 8.686 9.072 2,645,137 +0.06(+0.64%)
Aug 10, 2021 8.879 9.062 8.724 9.014 2,519,110 +0.24(+2.75%)
Aug 09, 2021 8.830 8.858 8.521 8.773 2,667,139 -0.24(-2.68%)
Aug 06, 2021 9.371 9.439 8.917 9.014 2,829,505 +0.08(+0.86%)
Aug 05, 2021 8.705 9.333 8.628 8.937 5,295,623 +0.35(+4.05%)
Aug 04, 2021 8.695 9.013 8.541 8.589 3,924,124 -0.44(-4.92%)
Aug 03, 2021 8.734 9.115 8.599 9.033 4,853,755 +0.27(+3.09%)
Aug 02, 2021 8.782 9.371 8.637 8.763 3,926,665 -0.10(-1.09%)
Jul 30, 2021 9.033 9.246 8.695 8.859 4,124,960 -0.15(-1.71%)
Jul 29, 2021 9.468 9.545 8.826 9.014 5,445,311 -0.14(-1.48%)
Jul 28, 2021 8.859 9.304 8.773 9.149 5,515,762 +0.61(+7.13%)
Jul 27, 2021 8.782 9.033 8.434 8.541 5,531,285 -0.71(-7.63%)
Jul 26, 2021 8.763 9.468 8.705 9.246 3,580,106 +0.54(+6.22%)
Jul 23, 2021 9.082 9.082 8.521 8.705 5,096,860 -0.32(-3.53%)
Jul 22, 2021 9.207 9.661 8.961 9.024 8,667,057 -1.08(-10.71%)
Jul 21, 2021 9.565 10.38 9.565 10.11 6,089,164 +0.76(+8.17%)
Jul 20, 2021 9.574 9.700 9.111 9.343 7,775,004 +0.24(+2.65%)
Jul 19, 2021 8.995 9.367 8.763 9.101 5,615,795 -0.31(-3.29%)
Jul 16, 2021 10.59 10.63 9.285 9.410 6,212,208 -1.01(-9.73%)
Jul 15, 2021 10.35 10.86 10.000 10.42 4,854,676 -0.10(-0.92%)
Jul 14, 2021 11.42 11.75 10.42 10.52 6,444,135 -1.29(-10.96%)
Jul 13, 2021 12.21 12.21 11.63 11.82 5,182,369 -0.64(-5.12%)
Jul 12, 2021 12.65 12.83 12.33 12.45 2,376,874 -0.45(-3.52%)
Jul 09, 2021 12.98 13.20 12.73 12.91 3,377,076 +0.14(+1.14%)
Jul 08, 2021 12.62 13.27 12.44 12.76 2,769,443 -0.25(-1.93%)
Jul 07, 2021 13.12 13.28 12.49 13.01 3,853,034 -0.20(-1.54%)
Jul 06, 2021 13.88 13.99 12.96 13.22 3,608,689 -0.67(-4.80%)
Jul 02, 2021 14.55 14.55 13.82 13.88 2,974,335 -0.75(-5.15%)
Jul 01, 2021 15.30 15.50 14.61 14.64 1,845,368 -0.14(-0.98%)
Jun 30, 2021 14.35 15.05 14.25 14.78 2,641,637 +0.54(+3.80%)
Jun 29, 2021 14.74 15.02 14.20 14.24 2,448,657 -0.41(-2.77%)
Jun 28, 2021 15.80 15.90 14.47 14.65 3,505,803 -1.34(-8.40%)
Jun 25, 2021 15.70 17.10 15.40 15.99 5,206,315 +0.43(+2.73%)
Jun 24, 2021 15.55 15.65 15.12 15.56 2,210,943 -0.10(-0.62%)
Jun 23, 2021 16.13 16.23 15.61 15.66 1,919,266 -0.10(-0.61%)
Jun 22, 2021 15.53 16.01 15.24 15.76 2,676,052 +0.09(+0.55%)
Jun 21, 2021 14.69 15.69 14.61 15.67 2,320,101 +1.08(+7.42%)
Jun 18, 2021 15.18 15.28 13.57 14.59 3,747,567 -0.78(-5.09%)
Jun 17, 2021 16.73 16.84 15.28 15.37 3,702,341 -1.30(-7.82%)
Jun 16, 2021 16.43 16.88 15.78 16.68 2,685,314 +0.07(+0.41%)
Jun 15, 2021 16.53 17.09 16.39 16.61 1,774,336 +0.19(+1.18%)
Jun 14, 2021 17.05 17.33 16.35 16.41 1,992,063 -0.56(-3.30%)
Jun 11, 2021 16.75 17.27 16.59 16.98 2,683,404 +0.89(+5.53%)
Jun 10, 2021 16.35 16.69 15.61 16.09 2,394,572 +0.09(+0.54%)
Jun 09, 2021 17.18 17.20 15.96 16.00 4,008,187 -1.06(-6.23%)
Jun 08, 2021 17.08 17.45 16.57 17.06 1,719,527 -0.22(-1.29%)
Jun 07, 2021 17.17 17.48 17.12 17.28 1,954,609 +0.31(+1.82%)
Jun 04, 2021 17.38 17.51 16.72 16.98 2,024,350 -0.18(-1.07%)
Jun 03, 2021 17.55 17.98 17.14 17.16 2,774,276 -0.60(-3.37%)
Jun 02, 2021 16.81 17.83 16.30 17.76 3,689,138 +1.12(+6.74%)
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.