Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.999 9.239 8.740 8.780 37,879,576 -0.29(-3.19%)
Jul 29, 2021 9.169 9.309 8.950 9.069 56,380,724 -0.07(-0.77%)
Jul 28, 2021 9.039 9.259 8.972 9.139 22,235,288 +0.16(+1.78%)
Jul 27, 2021 8.750 9.004 8.600 8.979 21,726,636 +0.24(+2.74%)
Jul 26, 2021 9.169 9.199 8.470 8.740 41,578,540 -0.47(-5.10%)
Jul 23, 2021 9.379 9.414 9.099 9.209 10,554,860 -0.11(-1.18%)
Jul 22, 2021 9.479 9.579 9.229 9.319 23,511,008 -0.16(-1.69%)
Jul 21, 2021 9.519 9.719 9.379 9.479 17,571,044 +0.07(+0.74%)
Jul 20, 2021 9.209 9.529 9.149 9.409 17,820,186 +0.21(+2.28%)
Jul 19, 2021 9.679 9.739 9.139 9.199 21,165,592 -0.58(-5.92%)
Jul 16, 2021 9.958 10.03 9.779 9.779 7,497,209 -0.18(-1.81%)
Jul 15, 2021 9.858 10.01 9.759 9.958 8,010,225 +0.05(+0.50%)
Jul 14, 2021 10.01 10.07 9.813 9.908 9,018,919 -0.07(-0.70%)
Jul 13, 2021 10.17 10.28 9.938 9.978 14,933,043 -0.22(-2.15%)
Jul 12, 2021 10.31 10.32 10.11 10.20 8,160,031 -0.16(-1.54%)
Jul 09, 2021 10.17 10.39 10.17 10.36 7,230,606 +0.21(+2.07%)
Jul 08, 2021 10.23 10.39 10.09 10.15 5,520,315 -0.20(-1.93%)
Jul 07, 2021 10.52 10.52 10.31 10.35 6,483,240 -0.14(-1.33%)
Jul 06, 2021 10.39 10.51 10.30 10.49 10,406,536 +0.08(+0.77%)
Jul 02, 2021 10.36 10.45 10.29 10.41 9,522,606 +0.08(+0.77%)
Jul 01, 2021 10.17 10.35 10.07 10.33 10,417,443 +0.17(+1.67%)
Jun 30, 2021 10.13 10.22 10.09 10.16 12,371,922 +0.07(+0.69%)
Jun 29, 2021 10.31 10.35 10.06 10.09 16,648,718 -0.25(-2.42%)
Jun 28, 2021 10.20 10.34 9.988 10.34 11,021,323 +0.18(+1.77%)
Jun 25, 2021 9.988 10.20 9.983 10.16 16,553,734 +0.17(+1.70%)
Jun 24, 2021 10.10 10.15 9.978 9.988 13,762,491 -0.05(-0.50%)
Jun 23, 2021 10.08 10.12 10.01 10.04 6,730,356 -0.06(-0.59%)
Jun 22, 2021 10.28 10.28 10.08 10.10 7,872,719 -0.15(-1.46%)
Jun 21, 2021 10.15 10.26 9.958 10.25 16,688,810 +0.06(+0.59%)
Jun 18, 2021 10.15 10.26 10.11 10.19 15,801,763 -0.03(-0.29%)
Jun 17, 2021 10.19 10.26 10.10 10.22 8,046,591 +0.00(+0.00%)
Jun 16, 2021 10.53 10.57 10.19 10.22 9,002,802 -0.30(-2.85%)
Jun 15, 2021 10.61 10.67 10.45 10.52 10,246,584 -0.12(-1.13%)
Jun 14, 2021 10.53 10.72 10.48 10.64 8,503,279 +0.15(+1.43%)
Jun 11, 2021 10.48 10.50 10.37 10.49 6,552,911 +0.01(+0.10%)
Jun 10, 2021 10.31 10.53 10.29 10.48 9,688,065 +0.21(+2.04%)
Jun 09, 2021 10.24 10.35 10.18 10.27 9,184,220 +0.05(+0.49%)
Jun 08, 2021 10.29 10.34 10.21 10.22 7,728,294 -0.07(-0.68%)
Jun 07, 2021 10.37 10.45 10.24 10.29 15,360,574 -0.08(-0.77%)
Jun 04, 2021 10.44 10.45 10.32 10.37 13,700,069 -0.05(-0.48%)
Jun 03, 2021 10.20 10.45 10.12 10.42 12,307,391 +0.20(+1.96%)
Jun 02, 2021 10.17 10.25 10.11 10.22 11,965,658 +0.08(+0.79%)
Jun 01, 2021 10.15 10.20 9.928 10.14 11,634,572 +0.01(+0.10%)
May 28, 2021 9.938 10.17 9.928 10.13 16,369,995 +0.22(+2.22%)
May 27, 2021 10.07 10.07 9.888 9.908 16,358,868 -0.11(-1.10%)
May 26, 2021 10.06 10.19 9.928 10.02 26,338,880 -0.03(-0.30%)
May 25, 2021 10.52 10.56 10.02 10.05 18,126,482 -0.52(-4.92%)
May 24, 2021 10.29 10.60 10.29 10.57 11,263,454 +0.30(+2.92%)
May 21, 2021 10.40 10.44 10.22 10.27 11,666,788 -0.12(-1.15%)
May 20, 2021 10.51 10.63 10.31 10.39 14,217,085 -0.13(-1.24%)
May 19, 2021 10.63 10.66 10.32 10.52 13,842,691 -0.24(-2.23%)
May 18, 2021 10.84 10.88 10.52 10.76 15,969,248 -0.08(-0.74%)
May 17, 2021 10.77 10.92 10.72 10.84 10,971,417 +0.04(+0.37%)
May 14, 2021 10.66 10.93 10.64 10.80 13,769,967 +0.18(+1.69%)
May 13, 2021 10.54 10.67 10.46 10.62 14,214,389 +0.16(+1.53%)
May 12, 2021 10.88 10.88 10.47 10.46 10,259,892 -0.42(-3.86%)
May 11, 2021 10.77 10.91 10.67 10.88 8,898,889 +0.01(+0.09%)
May 10, 2021 10.95 11.08 10.85 10.87 11,812,037 -0.06(-0.55%)
May 07, 2021 10.92 11.13 10.82 10.93 14,333,524 +0.00(+0.00%)
May 06, 2021 11.01 11.06 10.78 10.93 9,863,262 -0.04(-0.36%)
May 05, 2021 11.15 11.33 10.96 10.97 13,193,017 -0.34(-3.00%)
May 04, 2021 11.49 11.49 11.06 11.31 18,502,030 -0.11(-0.96%)
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.