Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.950 8.890 7.720 8.500 1,676,431 +0.60(+7.59%)
Sep 29, 2021 8.230 8.540 7.780 7.900 690,476 -0.30(-3.66%)
Sep 28, 2021 8.550 8.680 7.860 8.200 893,450 -0.49(-5.64%)
Sep 27, 2021 8.540 8.760 8.191 8.690 879,486 +0.02(+0.23%)
Sep 24, 2021 8.540 8.810 8.060 8.670 952,667 -0.06(-0.69%)
Sep 23, 2021 8.710 8.950 8.500 8.730 526,780 +0.20(+2.34%)
Sep 22, 2021 8.640 8.880 8.390 8.530 493,408 -0.11(-1.27%)
Sep 21, 2021 8.670 9.280 8.450 8.640 703,396 +0.21(+2.49%)
Sep 20, 2021 9.110 9.250 8.250 8.430 920,002 -1.07(-11.26%)
Sep 17, 2021 9.620 9.880 9.310 9.500 1,095,108 -0.20(-2.06%)
Sep 16, 2021 9.830 10.21 9.480 9.700 586,727 -0.07(-0.72%)
Sep 15, 2021 10.40 10.51 9.250 9.770 1,298,735 -0.50(-4.87%)
Sep 14, 2021 12.34 12.53 10.22 10.27 1,006,473 -2.01(-16.37%)
Sep 13, 2021 12.29 12.31 11.57 12.28 389,056 +0.14(+1.15%)
Sep 10, 2021 12.38 12.55 11.90 12.14 343,283 -0.21(-1.70%)
Sep 09, 2021 11.43 12.54 11.36 12.35 418,367 +0.96(+8.43%)
Sep 08, 2021 12.26 12.63 11.30 11.39 459,544 -0.95(-7.70%)
Sep 07, 2021 11.75 12.40 11.60 12.34 449,290 +0.67(+5.74%)
Sep 03, 2021 11.29 11.77 11.16 11.67 468,803 +0.20(+1.74%)
Sep 02, 2021 11.25 11.95 11.14 11.47 450,368 +0.29(+2.59%)
Sep 01, 2021 11.28 12.09 10.88 11.18 694,189 -0.06(-0.53%)
Aug 31, 2021 11.31 11.86 11.03 11.24 459,428 -0.07(-0.62%)
Aug 30, 2021 11.67 11.71 10.77 11.31 415,694 -0.36(-3.08%)
Aug 27, 2021 11.61 12.21 11.57 11.67 708,658 -0.04(-0.34%)
Aug 26, 2021 10.93 11.84 10.87 11.71 684,413 +0.70(+6.36%)
Aug 25, 2021 11.17 11.54 10.54 11.01 966,328 -0.37(-3.25%)
Aug 24, 2021 10.06 11.57 9.890 11.38 1,013,352 +1.21(+11.90%)
Aug 23, 2021 8.950 10.36 8.900 10.17 1,034,338 +1.42(+16.23%)
Aug 20, 2021 9.540 9.985 8.500 8.750 2,199,937 -0.84(-8.76%)
Aug 19, 2021 9.620 9.980 9.250 9.590 687,826 -0.19(-1.94%)
Aug 18, 2021 9.180 10.28 9.100 9.780 946,177 +0.58(+6.30%)
Aug 17, 2021 9.290 9.400 8.890 9.200 712,022 -0.38(-3.97%)
Aug 16, 2021 9.650 9.720 9.225 9.580 802,012 -0.21(-2.15%)
Aug 13, 2021 9.600 10.21 9.480 9.790 1,196,231 -0.03(-0.31%)
Aug 12, 2021 10.04 10.17 9.090 9.820 2,873,929 -0.03(-0.30%)
Aug 11, 2021 13.10 13.43 9.610 9.850 5,850,509 -9.27(-48.48%)
Aug 10, 2021 19.75 19.89 18.96 19.12 608,363 -0.37(-1.90%)
Aug 09, 2021 18.51 19.54 17.86 19.49 474,153 +0.89(+4.78%)
Aug 06, 2021 17.54 18.63 17.53 18.60 417,095 +1.06(+6.04%)
Aug 05, 2021 16.21 17.92 16.10 17.54 464,837 +1.25(+7.67%)
Aug 04, 2021 16.65 16.92 15.78 16.29 362,729 -0.28(-1.69%)
Aug 03, 2021 16.92 17.19 16.13 16.57 437,420 -0.28(-1.66%)
Aug 02, 2021 17.73 18.00 16.80 16.85 313,544 -0.63(-3.60%)
Jul 30, 2021 17.45 18.00 17.23 17.48 291,885 -0.18(-1.02%)
Jul 29, 2021 17.95 18.48 17.50 17.66 339,477 -0.14(-0.79%)
Jul 28, 2021 17.13 17.95 17.03 17.80 247,838 +0.67(+3.91%)
Jul 27, 2021 17.47 17.47 16.16 17.13 442,699 -0.26(-1.50%)
Jul 26, 2021 16.28 17.53 16.28 17.39 618,043 +0.93(+5.65%)
Jul 23, 2021 17.47 17.47 15.58 16.46 877,650 -0.78(-4.52%)
Jul 22, 2021 18.46 18.66 17.24 17.24 575,914 -0.45(-2.54%)
Jul 21, 2021 18.45 18.55 17.13 17.69 743,215 -0.53(-2.91%)
Jul 20, 2021 17.89 18.57 17.00 18.22 478,936 +0.82(+4.71%)
Jul 19, 2021 16.23 17.94 15.50 17.40 513,204 +0.41(+2.41%)
Jul 16, 2021 16.10 17.91 16.10 16.99 757,888 +1.01(+6.32%)
Jul 15, 2021 18.00 18.25 15.89 15.98 986,674 -2.43(-13.20%)
Jul 14, 2021 21.09 21.24 18.00 18.41 722,160 -2.42(-11.62%)
Jul 13, 2021 20.16 21.46 20.16 20.83 299,110 -0.06(-0.29%)
Jul 12, 2021 20.88 21.62 20.15 20.89 632,063 -0.02(-0.10%)
Jul 09, 2021 19.31 21.78 19.00 20.91 800,780 +2.02(+10.69%)
Jul 08, 2021 18.01 19.29 17.69 18.89 484,318 +0.10(+0.53%)
Jul 07, 2021 19.52 19.57 18.03 18.79 724,581 -0.72(-3.69%)
Jul 06, 2021 19.48 19.98 18.58 19.51 355,035 -0.20(-1.01%)
Jul 02, 2021 21.77 21.77 19.51 19.71 655,936 -1.80(-8.37%)
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.