Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.25 10.25 10.04 10.11 2,513,173 -0.15(-1.46%)
Jun 29, 2021 10.36 10.48 10.26 10.26 1,584,589 -0.08(-0.73%)
Jun 28, 2021 10.42 10.42 10.25 10.34 1,749,141 -0.04(-0.36%)
Jun 25, 2021 10.27 10.43 10.25 10.38 2,756,959 +0.11(+1.10%)
Jun 24, 2021 10.17 10.40 9.955 10.26 4,278,566 +0.19(+1.86%)
Jun 23, 2021 10.66 10.69 9.955 10.08 5,127,574 -0.53(-5.03%)
Jun 22, 2021 10.54 10.66 10.32 10.61 3,812,759 +0.04(+0.35%)
Jun 21, 2021 10.26 10.62 10.26 10.57 1,893,137 +0.36(+3.49%)
Jun 18, 2021 10.73 10.77 10.19 10.22 4,447,034 -0.66(-6.03%)
Jun 17, 2021 10.82 10.99 10.72 10.87 1,885,296 +0.10(+0.96%)
Jun 16, 2021 10.72 10.82 10.64 10.77 1,462,488 +0.05(+0.48%)
Jun 15, 2021 10.81 10.85 10.65 10.72 1,400,732 -0.11(-1.04%)
Jun 14, 2021 10.89 10.97 10.76 10.83 2,400,666 -0.04(-0.34%)
Jun 11, 2021 10.77 10.99 10.76 10.87 2,088,772 +0.10(+0.95%)
Jun 10, 2021 10.79 11.00 10.69 10.77 2,476,279 +0.01(+0.09%)
Jun 09, 2021 10.80 10.91 10.61 10.76 2,805,751 -0.04(-0.35%)
Jun 08, 2021 10.46 10.99 10.41 10.79 4,878,933 +0.40(+3.87%)
Jun 07, 2021 10.36 10.49 10.23 10.39 3,617,264 +0.07(+0.73%)
Jun 04, 2021 9.906 10.38 9.845 10.32 4,096,590 +0.50(+5.14%)
Jun 03, 2021 9.653 9.877 9.635 9.812 4,583,570 +0.13(+1.35%)
Jun 02, 2021 9.747 9.803 9.644 9.681 4,316,817 -0.08(-0.86%)
Jun 01, 2021 9.719 9.784 9.635 9.765 1,751,221 +0.10(+1.06%)
May 28, 2021 9.700 9.779 9.635 9.663 1,591,754 -0.03(-0.29%)
May 27, 2021 9.588 9.779 9.588 9.691 2,458,511 +0.12(+1.27%)
May 26, 2021 9.569 9.700 9.522 9.569 2,129,640 +0.07(+0.69%)
May 25, 2021 9.812 9.966 9.457 9.504 4,059,371 -0.30(-3.05%)
May 24, 2021 9.616 9.896 9.568 9.803 6,582,779 +0.27(+2.84%)
May 21, 2021 9.532 9.616 9.429 9.532 3,768,844 +0.07(+0.79%)
May 20, 2021 9.046 9.588 9.008 9.457 9,711,259 +0.45(+4.98%)
May 19, 2021 8.765 9.102 8.691 9.008 8,230,307 +0.13(+1.47%)
May 18, 2021 8.635 8.887 8.569 8.878 3,015,999 +0.30(+3.49%)
May 17, 2021 8.579 8.635 8.406 8.579 4,441,116 -0.11(-1.29%)
May 14, 2021 8.775 8.775 8.616 8.691 3,019,069 +0.02(+0.22%)
May 13, 2021 8.878 9.074 8.560 8.672 5,695,079 -0.21(-2.32%)
May 12, 2021 8.831 9.279 8.759 8.878 10,384,370 +0.04(+0.42%)
May 11, 2021 8.494 9.008 8.476 8.840 4,224,512 -0.02(-0.21%)
May 10, 2021 9.093 9.130 8.793 8.859 3,106,442 -0.20(-2.17%)
May 07, 2021 8.822 9.153 8.793 9.055 2,539,856 +0.16(+1.79%)
May 06, 2021 7.840 8.896 7.700 8.896 6,794,249 +0.29(+3.37%)
May 05, 2021 8.672 8.691 8.350 8.607 3,478,700 -0.02(-0.22%)
May 04, 2021 8.700 8.878 8.569 8.625 5,413,934 -0.18(-2.02%)
May 03, 2021 8.719 8.850 8.504 8.803 3,683,646 +0.21(+2.39%)
Apr 30, 2021 8.784 9.018 8.541 8.597 3,117,438 -0.24(-2.75%)
Apr 29, 2021 8.990 9.438 8.765 8.840 6,687,298 -0.12(-1.36%)
Apr 28, 2021 8.906 9.074 8.859 8.962 7,491,298 +0.07(+0.74%)
Apr 27, 2021 8.999 9.195 8.868 8.896 4,757,310 -0.16(-1.75%)
Apr 26, 2021 8.709 9.083 8.700 9.055 3,684,296 +0.40(+4.64%)
Apr 23, 2021 8.308 8.709 8.214 8.653 3,079,556 +0.35(+4.16%)
Apr 22, 2021 8.270 8.499 8.252 8.308 1,746,109 -0.02(-0.22%)
Apr 21, 2021 8.177 8.364 8.107 8.326 1,778,109 +0.14(+1.71%)
Apr 20, 2021 8.532 8.541 8.121 8.186 3,480,355 -0.41(-4.78%)
Apr 19, 2021 8.934 9.055 8.569 8.597 2,927,490 -0.39(-4.37%)
Apr 16, 2021 8.896 9.018 8.840 8.990 2,034,703 +0.16(+1.80%)
Apr 15, 2021 8.784 8.887 8.737 8.831 2,051,853 +0.12(+1.39%)
Apr 14, 2021 8.597 8.784 8.588 8.709 2,683,680 +0.07(+0.76%)
Apr 13, 2021 8.822 8.878 8.466 8.644 8,310,872 -0.25(-2.84%)
Apr 12, 2021 8.850 8.924 8.663 8.896 5,494,360 +0.02(+0.21%)
Apr 09, 2021 8.597 8.878 8.590 8.878 5,707,528 +0.27(+3.15%)
Apr 08, 2021 8.326 8.700 8.317 8.607 5,015,599 +0.25(+3.02%)
Apr 07, 2021 8.448 8.476 8.270 8.354 3,227,081 -0.07(-0.89%)
Apr 06, 2021 8.308 8.513 8.242 8.429 2,673,784 +0.12(+1.46%)
Apr 05, 2021 7.999 8.635 7.962 8.308 7,972,435 +0.40(+5.08%)
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.