Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.420 9.580 9.290 9.360 1,934,943 -0.12(-1.27%)
Sep 29, 2021 9.700 9.700 9.420 9.480 1,267,647 -0.20(-2.07%)
Sep 28, 2021 9.870 9.877 9.610 9.680 1,533,965 -0.23(-2.32%)
Sep 27, 2021 9.790 9.940 9.645 9.910 1,656,735 +0.13(+1.33%)
Sep 24, 2021 9.800 9.840 9.520 9.780 1,703,648 -0.07(-0.71%)
Sep 23, 2021 9.800 9.990 9.770 9.850 1,203,061 +0.12(+1.23%)
Sep 22, 2021 9.480 9.850 9.480 9.730 2,143,419 +0.29(+3.07%)
Sep 21, 2021 9.420 9.545 9.340 9.440 1,488,316 +0.03(+0.32%)
Sep 20, 2021 9.300 9.463 9.170 9.410 2,418,246 -0.16(-1.67%)
Sep 17, 2021 9.580 9.660 9.390 9.570 2,312,808 -0.09(-0.93%)
Sep 16, 2021 9.600 9.755 9.545 9.660 2,031,473 +0.09(+0.94%)
Sep 15, 2021 9.400 9.595 9.230 9.570 2,459,035 +0.16(+1.70%)
Sep 14, 2021 9.520 9.640 9.220 9.410 2,884,745 -0.10(-1.05%)
Sep 13, 2021 9.380 9.595 9.295 9.510 2,712,196 +0.19(+2.04%)
Sep 10, 2021 9.690 9.865 9.295 9.320 1,813,809 -0.29(-3.02%)
Sep 09, 2021 9.530 9.730 9.320 9.610 2,462,560 +0.06(+0.63%)
Sep 08, 2021 9.730 9.810 9.520 9.550 2,194,348 -0.27(-2.75%)
Sep 07, 2021 9.920 9.955 9.760 9.820 1,709,925 -0.09(-0.91%)
Sep 03, 2021 9.920 10.06 9.910 9.910 1,655,500 -0.02(-0.20%)
Sep 02, 2021 10.15 10.20 9.900 9.930 2,721,297 -0.19(-1.88%)
Sep 01, 2021 10.05 10.19 9.995 10.12 1,965,432 +0.15(+1.50%)
Aug 31, 2021 9.860 10.06 9.850 9.970 1,963,903 +0.11(+1.12%)
Aug 30, 2021 10.04 10.12 9.800 9.860 2,429,272 -0.17(-1.69%)
Aug 27, 2021 9.860 10.15 9.810 10.03 1,778,386 +0.18(+1.83%)
Aug 26, 2021 10.00 10.11 9.813 9.850 1,562,381 -0.17(-1.70%)
Aug 25, 2021 10.23 10.29 10.02 10.02 1,420,808 -0.28(-2.72%)
Aug 24, 2021 10.10 10.35 10.05 10.30 1,668,332 +0.24(+2.39%)
Aug 23, 2021 10.13 10.23 10.01 10.06 1,672,719 +0.06(+0.60%)
Aug 20, 2021 9.810 10.11 9.730 10.00 1,720,585 +0.20(+2.04%)
Aug 19, 2021 9.890 9.969 9.655 9.800 2,531,707 -0.22(-2.20%)
Aug 18, 2021 10.07 10.14 9.950 10.02 1,749,235 -0.11(-1.09%)
Aug 17, 2021 10.03 10.24 9.860 10.13 2,090,528 -0.06(-0.59%)
Aug 16, 2021 10.09 10.32 9.920 10.19 2,049,550 +0.05(+0.49%)
Aug 13, 2021 10.42 10.52 10.06 10.14 2,456,044 -0.32(-3.06%)
Aug 12, 2021 10.65 10.75 10.41 10.46 1,869,801 -0.18(-1.69%)
Aug 11, 2021 11.38 11.40 10.42 10.64 3,826,311 -0.72(-6.34%)
Aug 10, 2021 10.84 11.57 10.70 11.36 3,774,803 +0.47(+4.32%)
Aug 09, 2021 10.17 11.33 10.16 10.89 5,996,646 +0.80(+7.93%)
Aug 06, 2021 10.78 10.83 10.03 10.09 5,806,247 +0.02(+0.20%)
Aug 05, 2021 9.930 10.28 9.765 10.07 3,715,120 +0.19(+1.92%)
Aug 04, 2021 10.03 10.13 9.850 9.880 1,769,549 -0.19(-1.89%)
Aug 03, 2021 10.05 10.11 9.780 10.07 1,657,980 +0.07(+0.70%)
Aug 02, 2021 10.34 10.44 9.970 10.00 1,607,302 -0.24(-2.34%)
Jul 30, 2021 10.35 10.46 10.13 10.24 1,335,075 -0.19(-1.82%)
Jul 29, 2021 10.30 10.56 10.28 10.43 1,689,469 +0.16(+1.56%)
Jul 28, 2021 10.21 10.38 10.14 10.27 2,114,890 +0.13(+1.28%)
Jul 27, 2021 10.31 10.31 9.850 10.14 2,255,236 -0.17(-1.65%)
Jul 26, 2021 10.24 10.32 10.11 10.31 1,627,464 +0.06(+0.59%)
Jul 23, 2021 10.37 10.44 10.22 10.25 932,752 +0.01(+0.10%)
Jul 22, 2021 10.62 10.77 10.21 10.24 2,004,743 -0.38(-3.58%)
Jul 21, 2021 10.41 10.68 10.26 10.62 1,169,700 +0.22(+2.12%)
Jul 20, 2021 10.22 10.48 9.945 10.40 2,053,004 +0.20(+1.96%)
Jul 19, 2021 9.790 10.32 9.730 10.20 2,056,915 +0.10(+0.99%)
Jul 16, 2021 10.33 10.49 10.06 10.10 1,817,610 -0.04(-0.39%)
Jul 15, 2021 10.35 10.35 9.925 10.14 3,559,746 -0.36(-3.43%)
Jul 14, 2021 10.55 10.83 10.41 10.50 1,776,249 +0.02(+0.19%)
Jul 13, 2021 10.84 10.94 10.43 10.48 1,901,821 -0.50(-4.55%)
Jul 12, 2021 10.60 11.04 10.53 10.98 2,261,591 +0.34(+3.20%)
Jul 09, 2021 10.70 10.86 10.48 10.64 1,514,256 -0.01(-0.09%)
Jul 08, 2021 10.22 10.83 10.18 10.65 2,143,975 +0.14(+1.33%)
Jul 07, 2021 10.83 10.99 10.20 10.51 4,262,331 -0.37(-3.40%)
Jul 06, 2021 11.17 11.18 10.66 10.88 2,729,226 -0.30(-2.68%)
Jul 02, 2021 11.45 11.64 11.17 11.18 1,470,786 -0.22(-1.93%)
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.