Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.47 10.51 10.45 10.50 5,555,796 +0.04(+0.35%)
Jul 29, 2021 10.49 10.60 10.45 10.47 8,070,065 -0.02(-0.17%)
Jul 28, 2021 10.42 10.51 10.37 10.49 5,958,058 +0.05(+0.52%)
Jul 27, 2021 10.47 10.47 10.31 10.43 7,715,778 -0.18(-1.72%)
Jul 26, 2021 10.60 10.64 10.54 10.61 5,715,547 +0.00(+0.00%)
Jul 23, 2021 10.69 10.69 10.59 10.61 5,936,165 -0.01(-0.09%)
Jul 22, 2021 10.66 10.68 10.57 10.62 6,132,525 -0.09(-0.85%)
Jul 21, 2021 10.68 10.81 10.64 10.71 6,641,761 +0.15(+1.38%)
Jul 20, 2021 10.52 10.61 10.50 10.57 7,710,661 -0.03(-0.26%)
Jul 19, 2021 10.74 10.80 10.52 10.60 13,177,211 -0.17(-1.61%)
Jul 16, 2021 10.98 11.01 10.75 10.77 31,857,058 -1.30(-10.79%)
Jul 15, 2021 12.06 12.11 11.94 12.07 6,736,676 +0.02(+0.15%)
Jul 14, 2021 12.13 12.17 12.04 12.05 5,999,250 -0.05(-0.45%)
Jul 13, 2021 12.12 12.21 12.08 12.11 6,068,377 +0.26(+2.23%)
Jul 12, 2021 11.85 11.93 11.83 11.84 2,714,326 -0.01(-0.08%)
Jul 09, 2021 11.84 11.89 11.83 11.85 5,526,374 +0.06(+0.54%)
Jul 08, 2021 11.75 11.83 11.71 11.79 5,135,013 -0.09(-0.77%)
Jul 07, 2021 11.92 11.95 11.81 11.88 5,283,622 +0.09(+0.77%)
Jul 06, 2021 11.86 11.88 11.69 11.79 5,373,509 +0.09(+0.78%)
Jul 02, 2021 11.63 11.71 11.58 11.70 3,515,784 +0.08(+0.71%)
Jul 01, 2021 11.55 11.62 11.53 11.62 4,174,918 +0.15(+1.35%)
Jun 30, 2021 11.55 11.57 11.43 11.46 4,438,267 -0.11(-0.94%)
Jun 29, 2021 11.69 11.69 11.53 11.57 4,931,178 +0.02(+0.16%)
Jun 28, 2021 11.60 11.61 11.54 11.55 3,532,816 +0.05(+0.48%)
Jun 25, 2021 11.44 11.55 11.43 11.50 4,008,997 +0.04(+0.32%)
Jun 24, 2021 11.46 11.52 11.41 11.46 5,151,454 +0.15(+1.29%)
Jun 23, 2021 11.43 11.47 11.30 11.32 5,752,864 -0.37(-3.20%)
Jun 22, 2021 11.62 11.73 11.58 11.69 4,901,625 +0.13(+1.10%)
Jun 21, 2021 11.63 11.63 11.53 11.56 7,756,973 +0.12(+1.03%)
Jun 18, 2021 11.47 11.54 11.41 11.44 32,232,624 -0.21(-1.80%)
Jun 17, 2021 11.63 11.71 11.62 11.65 7,542,921 -0.18(-1.54%)
Jun 16, 2021 11.92 11.95 11.76 11.84 9,308,958 +0.05(+0.46%)
Jun 15, 2021 11.95 11.95 11.76 11.78 5,091,264 -0.15(-1.30%)
Jun 14, 2021 11.95 11.96 11.89 11.94 5,657,478 -0.07(-0.61%)
Jun 11, 2021 12.09 12.10 11.95 12.01 2,856,396 +0.00(+0.00%)
Jun 10, 2021 11.90 12.05 11.88 12.01 5,144,008 +0.13(+1.07%)
Jun 09, 2021 12.03 12.04 11.87 11.88 10,095,286 -0.09(-0.76%)
Jun 08, 2021 12.03 12.08 11.96 11.97 4,520,854 +0.04(+0.30%)
Jun 07, 2021 12.03 12.04 11.92 11.94 3,753,757 -0.05(-0.46%)
Jun 04, 2021 11.94 12.04 11.90 11.99 5,754,074 +0.04(+0.30%)
Jun 03, 2021 11.89 11.99 11.83 11.95 7,491,262 -0.04(-0.30%)
Jun 02, 2021 11.96 12.04 11.93 11.99 8,425,096 +0.01(+0.08%)
Jun 01, 2021 12.08 12.11 11.97 11.98 6,474,890 -0.26(-2.08%)
May 28, 2021 12.19 12.28 12.15 12.24 5,346,900 +0.12(+0.98%)
May 27, 2021 12.04 12.13 12.04 12.12 4,302,731 +0.10(+0.83%)
May 26, 2021 12.10 12.17 12.02 12.02 8,112,218 -0.23(-1.86%)
May 25, 2021 12.23 12.25 12.14 12.25 4,663,777 +0.07(+0.60%)
May 24, 2021 12.22 12.30 12.15 12.17 5,653,733 -0.15(-1.26%)
May 21, 2021 12.44 12.45 12.33 12.33 3,742,721 -0.14(-1.10%)
May 20, 2021 12.25 12.50 12.24 12.46 5,550,613 +0.26(+2.09%)
May 19, 2021 12.11 12.23 12.08 12.21 6,245,936 +0.02(+0.15%)
May 18, 2021 12.20 12.28 12.14 12.19 6,705,838 +0.20(+1.67%)
May 17, 2021 12.01 12.06 11.95 11.99 3,748,986 -0.09(-0.75%)
May 14, 2021 11.99 12.10 11.94 12.08 6,190,363 +0.22(+1.84%)
May 13, 2021 11.82 11.96 11.75 11.86 4,597,612 +0.05(+0.39%)
May 12, 2021 12.07 12.07 11.79 11.82 6,694,024 -0.29(-2.41%)
May 11, 2021 12.01 12.15 11.99 12.11 6,984,531 -0.31(-2.49%)
May 10, 2021 12.71 12.72 12.39 12.42 10,041,085 -0.25(-1.94%)
May 07, 2021 12.52 12.76 12.50 12.66 9,181,008 +0.19(+1.53%)
May 06, 2021 12.40 12.53 12.40 12.47 5,914,070 +0.00(+0.00%)
May 05, 2021 12.45 12.52 12.35 12.47 3,388,631 +0.21(+1.71%)
May 04, 2021 12.35 12.40 12.17 12.26 6,062,198 -0.39(-3.10%)
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.