Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.42 11.60 11.11 11.14 2,266,534 -0.27(-2.33%)
Aug 30, 2021 11.32 11.46 11.28 11.41 1,045,533 +0.09(+0.81%)
Aug 27, 2021 10.90 11.34 10.90 11.32 1,015,836 +0.49(+4.57%)
Aug 26, 2021 11.08 11.23 10.82 10.82 861,853 -0.29(-2.64%)
Aug 25, 2021 10.86 11.24 10.78 11.11 1,302,438 +0.34(+3.14%)
Aug 24, 2021 10.85 10.91 10.78 10.78 1,476,259 +0.01(+0.09%)
Aug 23, 2021 10.75 10.95 10.75 10.77 1,479,660 +0.15(+1.38%)
Aug 20, 2021 10.58 10.77 10.55 10.62 1,111,907 -0.08(-0.77%)
Aug 19, 2021 10.53 10.73 10.37 10.70 3,353,047 -0.08(-0.76%)
Aug 18, 2021 11.08 11.10 10.79 10.79 2,929,402 -0.30(-2.73%)
Aug 17, 2021 11.14 11.34 11.07 11.09 1,577,841 -0.14(-1.22%)
Aug 16, 2021 11.35 11.52 11.22 11.22 1,778,033 -0.30(-2.62%)
Aug 13, 2021 11.49 11.57 11.40 11.53 1,146,917 +0.06(+0.56%)
Aug 12, 2021 11.52 11.53 11.37 11.46 508,545 +0.06(+0.56%)
Aug 11, 2021 11.49 11.51 11.26 11.40 1,864,205 -0.04(-0.32%)
Aug 10, 2021 11.44 11.60 11.29 11.44 2,086,805 +0.05(+0.48%)
Aug 09, 2021 11.24 11.47 11.15 11.38 1,710,627 +0.03(+0.24%)
Aug 06, 2021 11.41 11.44 11.29 11.35 1,064,239 +0.05(+0.49%)
Aug 05, 2021 11.53 11.76 11.23 11.30 1,756,076 -0.23(-1.98%)
Aug 04, 2021 11.63 11.77 11.37 11.53 2,404,759 -0.29(-2.48%)
Aug 03, 2021 12.09 12.10 11.66 11.82 2,239,458 -0.31(-2.57%)
Aug 02, 2021 12.43 12.56 12.06 12.13 1,959,860 -0.27(-2.21%)
Jul 30, 2021 12.40 12.53 12.20 12.41 2,621,541 +0.13(+1.10%)
Jul 29, 2021 12.27 12.31 12.00 12.27 1,412,379 +0.07(+0.59%)
Jul 28, 2021 11.94 12.25 11.86 12.20 1,591,086 +0.33(+2.79%)
Jul 27, 2021 11.90 11.99 11.75 11.87 1,309,613 -0.05(-0.45%)
Jul 26, 2021 11.52 11.94 11.52 11.92 1,660,762 +0.32(+2.78%)
Jul 23, 2021 12.10 12.10 11.54 11.60 3,002,053 -0.49(-4.07%)
Jul 22, 2021 11.47 12.33 11.44 12.09 4,702,389 -0.25(-2.03%)
Jul 21, 2021 12.81 12.90 12.32 12.34 1,772,711 -0.30(-2.34%)
Jul 20, 2021 12.00 12.67 11.98 12.64 1,417,754 +0.64(+5.38%)
Jul 19, 2021 12.11 12.28 11.85 11.99 2,065,723 -0.46(-3.67%)
Jul 16, 2021 12.75 12.86 12.38 12.45 2,331,857 -0.26(-2.04%)
Jul 15, 2021 12.90 13.02 12.63 12.71 2,494,036 -0.22(-1.73%)
Jul 14, 2021 13.13 13.32 12.83 12.93 2,202,814 -0.20(-1.50%)
Jul 13, 2021 13.32 13.34 13.13 13.13 731,785 -0.20(-1.48%)
Jul 12, 2021 13.13 13.34 13.03 13.33 858,969 +0.09(+0.68%)
Jul 09, 2021 13.07 13.27 12.97 13.24 1,097,038 +0.30(+2.28%)
Jul 08, 2021 12.77 12.98 12.67 12.94 1,323,363 -0.06(-0.48%)
Jul 07, 2021 13.14 13.16 12.83 13.01 1,403,601 -0.12(-0.89%)
Jul 06, 2021 13.37 13.37 12.96 13.12 1,465,241 -0.23(-1.74%)
Jul 02, 2021 13.36 13.37 13.22 13.36 1,377,080 -0.01(-0.07%)
Jul 01, 2021 13.38 13.44 13.21 13.36 1,872,770 +0.13(+1.02%)
Jun 30, 2021 13.19 13.37 13.14 13.23 1,306,096 +0.01(+0.07%)
Jun 29, 2021 12.96 13.27 12.77 13.22 1,644,730 +0.41(+3.22%)
Jun 28, 2021 13.08 13.14 12.59 12.81 2,971,912 -0.26(-1.99%)
Jun 25, 2021 13.53 13.53 13.06 13.07 2,315,368 -0.35(-2.60%)
Jun 24, 2021 13.44 13.48 13.18 13.42 1,496,814 +0.07(+0.54%)
Jun 23, 2021 13.76 13.77 13.32 13.35 1,769,503 -0.22(-1.65%)
Jun 22, 2021 13.93 13.97 13.52 13.57 2,339,922 -0.30(-2.13%)
Jun 21, 2021 13.70 14.10 13.70 13.87 1,792,954 +0.29(+2.11%)
Jun 18, 2021 13.72 13.87 13.55 13.58 1,974,392 -0.30(-2.19%)
Jun 17, 2021 14.24 14.32 13.67 13.88 1,741,837 -0.42(-2.94%)
Jun 16, 2021 14.28 14.39 14.13 14.30 1,176,123 +0.06(+0.44%)
Jun 15, 2021 14.32 14.33 13.88 14.24 1,572,170 -0.01(-0.06%)
Jun 14, 2021 14.32 14.42 14.12 14.25 1,425,762 +0.00(+0.00%)
Jun 11, 2021 14.20 14.31 14.11 14.25 1,106,648 +0.13(+0.95%)
Jun 10, 2021 14.09 14.22 13.94 14.12 1,288,473 +0.15(+1.09%)
Jun 09, 2021 13.73 14.12 13.62 13.96 1,911,953 +0.32(+2.36%)
Jun 08, 2021 13.48 13.70 13.44 13.64 1,298,240 +0.13(+0.93%)
Jun 07, 2021 13.44 13.70 13.42 13.52 1,752,025 +0.10(+0.73%)
Jun 04, 2021 13.30 13.44 13.20 13.42 895,975 +0.15(+1.15%)
Jun 03, 2021 13.35 13.47 13.23 13.27 1,037,717 -0.21(-1.59%)
Jun 02, 2021 13.44 13.63 13.37 13.48 1,365,410 +0.13(+0.94%)
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.