Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.090 7.310 7.060 7.230 271,821 +0.11(+1.54%)
Jul 29, 2021 7.230 7.260 7.015 7.120 385,734 -0.08(-1.11%)
Jul 28, 2021 7.330 7.490 6.900 7.200 1,279,246 -0.15(-2.04%)
Jul 27, 2021 7.360 7.480 7.290 7.350 119,262 -0.10(-1.34%)
Jul 26, 2021 7.405 7.675 7.390 7.450 250,781 -0.05(-0.67%)
Jul 23, 2021 7.430 7.540 7.360 7.500 188,230 +0.06(+0.81%)
Jul 22, 2021 7.390 7.510 7.170 7.440 203,486 -0.01(-0.13%)
Jul 21, 2021 7.400 7.550 7.400 7.450 160,651 +0.12(+1.64%)
Jul 20, 2021 7.320 7.460 7.290 7.330 321,264 -0.02(-0.27%)
Jul 19, 2021 7.490 7.490 7.120 7.350 1,587,957 -0.21(-2.78%)
Jul 16, 2021 7.580 7.840 7.440 7.560 458,256 -0.04(-0.53%)
Jul 15, 2021 7.770 7.970 7.560 7.600 238,093 -0.23(-2.94%)
Jul 14, 2021 8.080 8.170 7.790 7.830 367,906 -0.21(-2.61%)
Jul 13, 2021 8.290 8.370 7.980 8.040 424,383 -0.34(-4.06%)
Jul 12, 2021 8.250 8.440 8.120 8.380 101,980 +0.19(+2.32%)
Jul 09, 2021 8.190 8.220 8.100 8.190 155,021 +0.08(+0.99%)
Jul 08, 2021 8.110 8.310 7.970 8.110 148,062 -0.12(-1.46%)
Jul 07, 2021 7.840 8.270 7.780 8.230 299,849 +0.34(+4.31%)
Jul 06, 2021 8.000 8.010 7.849 7.890 334,635 -0.11(-1.38%)
Jul 02, 2021 8.150 8.150 7.980 8.000 83,707 -0.17(-2.08%)
Jul 01, 2021 8.140 8.340 8.050 8.170 429,411 +0.10(+1.24%)
Jun 30, 2021 7.950 8.095 7.850 8.070 165,429 +0.08(+1.00%)
Jun 29, 2021 8.050 8.060 7.910 7.990 120,444 -0.06(-0.75%)
Jun 28, 2021 8.120 8.120 7.910 8.050 160,286 -0.07(-0.86%)
Jun 25, 2021 8.070 8.310 8.070 8.120 520,432 +0.06(+0.74%)
Jun 24, 2021 7.940 8.130 7.930 8.060 208,242 +0.06(+0.75%)
Jun 23, 2021 8.060 8.230 7.990 8.000 212,849 -0.07(-0.87%)
Jun 22, 2021 8.010 8.120 7.930 8.070 187,436 +0.00(+0.00%)
Jun 21, 2021 8.050 8.190 7.940 8.070 204,715 +0.14(+1.77%)
Jun 18, 2021 8.170 8.180 7.920 7.930 764,088 -0.30(-3.65%)
Jun 17, 2021 8.350 8.420 8.190 8.230 204,725 -0.09(-1.08%)
Jun 16, 2021 8.440 8.440 8.240 8.320 282,669 -0.11(-1.30%)
Jun 15, 2021 8.310 8.470 8.180 8.430 205,402 +0.14(+1.69%)
Jun 14, 2021 8.250 8.300 8.200 8.290 256,714 +0.02(+0.24%)
Jun 11, 2021 8.410 8.460 8.230 8.270 186,006 -0.04(-0.48%)
Jun 10, 2021 8.260 8.340 8.150 8.310 187,590 +0.11(+1.34%)
Jun 09, 2021 8.120 8.280 8.100 8.200 230,898 +0.11(+1.36%)
Jun 08, 2021 8.120 8.150 8.000 8.090 167,294 +0.00(+0.00%)
Jun 07, 2021 8.320 8.440 8.040 8.090 176,756 -0.20(-2.41%)
Jun 04, 2021 8.140 8.330 8.130 8.290 153,761 +0.15(+1.84%)
Jun 03, 2021 8.060 8.300 8.020 8.140 239,711 +0.10(+1.24%)
Jun 02, 2021 8.110 8.190 7.930 8.040 470,295 -0.07(-0.86%)
Jun 01, 2021 8.010 8.250 7.990 8.110 1,448,614 +0.11(+1.37%)
May 28, 2021 7.930 8.050 7.880 8.000 209,959 +0.13(+1.65%)
May 27, 2021 7.830 7.935 7.720 7.870 1,102,562 +0.09(+1.16%)
May 26, 2021 7.730 7.840 7.530 7.780 375,140 +0.05(+0.65%)
May 25, 2021 8.000 8.055 7.715 7.730 374,001 -0.28(-3.50%)
May 24, 2021 8.110 8.310 7.910 8.010 286,876 -0.05(-0.62%)
May 21, 2021 8.160 8.280 8.060 8.060 372,610 -0.06(-0.74%)
May 20, 2021 8.440 8.440 8.060 8.120 473,356 -0.27(-3.22%)
May 19, 2021 8.260 8.590 8.150 8.390 459,664 +0.04(+0.48%)
May 18, 2021 8.300 8.550 8.300 8.350 613,162 +0.07(+0.85%)
May 17, 2021 8.160 8.380 8.075 8.280 423,282 +0.08(+0.98%)
May 14, 2021 8.570 8.640 8.080 8.200 538,963 -0.33(-3.87%)
May 13, 2021 8.460 8.565 8.380 8.530 371,091 +0.11(+1.31%)
May 12, 2021 8.450 8.590 8.350 8.420 457,676 -0.08(-0.94%)
May 11, 2021 7.790 8.530 7.760 8.500 419,804 +0.51(+6.38%)
May 10, 2021 8.060 8.080 7.830 7.990 519,539 -0.07(-0.87%)
May 07, 2021 8.000 8.170 7.750 8.060 764,490 +0.07(+0.88%)
May 06, 2021 8.780 8.825 7.470 7.990 1,528,066 -0.91(-10.22%)
May 05, 2021 8.940 9.060 8.760 8.900 356,473 -0.04(-0.45%)
May 04, 2021 8.990 9.120 8.820 8.940 735,522 -0.06(-0.67%)
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.