Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.33 10.33 10.12 10.19 2,493,846 -0.15(-1.46%)
Jun 29, 2021 10.44 10.56 10.34 10.34 1,572,404 -0.08(-0.72%)
Jun 28, 2021 10.50 10.50 10.33 10.42 1,735,690 -0.04(-0.36%)
Jun 25, 2021 10.35 10.51 10.33 10.46 2,735,758 +0.11(+1.10%)
Jun 24, 2021 10.25 10.48 10.03 10.34 4,245,663 +0.19(+1.86%)
Jun 23, 2021 10.74 10.77 10.03 10.15 5,088,142 -0.54(-5.04%)
Jun 22, 2021 10.62 10.74 10.40 10.69 3,783,438 +0.04(+0.35%)
Jun 21, 2021 10.34 10.70 10.34 10.66 1,878,579 +0.36(+3.49%)
Jun 18, 2021 10.82 10.85 10.27 10.30 4,412,836 -0.66(-6.04%)
Jun 17, 2021 10.90 11.08 10.81 10.96 1,870,798 +0.10(+0.96%)
Jun 16, 2021 10.81 10.90 10.72 10.85 1,451,242 +0.05(+0.48%)
Jun 15, 2021 10.90 10.93 10.73 10.80 1,389,961 -0.11(-1.04%)
Jun 14, 2021 10.97 11.06 10.84 10.91 2,382,205 -0.04(-0.34%)
Jun 11, 2021 10.85 11.07 10.84 10.95 2,072,709 +0.10(+0.95%)
Jun 10, 2021 10.88 11.09 10.77 10.85 2,457,236 +0.01(+0.09%)
Jun 09, 2021 10.89 11.00 10.69 10.84 2,784,175 -0.04(-0.35%)
Jun 08, 2021 10.54 11.08 10.49 10.88 4,841,414 +0.40(+3.87%)
Jun 07, 2021 10.44 10.58 10.31 10.47 3,589,447 +0.08(+0.72%)
Jun 04, 2021 9.982 10.46 9.921 10.40 4,065,087 +0.51(+5.14%)
Jun 03, 2021 9.728 9.954 9.709 9.888 4,548,322 +0.13(+1.35%)
Jun 02, 2021 9.822 9.879 9.719 9.756 4,283,621 -0.08(-0.86%)
Jun 01, 2021 9.794 9.860 9.709 9.841 1,737,754 +0.10(+1.06%)
May 28, 2021 9.775 9.855 9.709 9.737 1,579,513 -0.03(-0.29%)
May 27, 2021 9.662 9.855 9.662 9.766 2,439,604 +0.12(+1.27%)
May 26, 2021 9.643 9.775 9.596 9.643 2,113,263 +0.07(+0.69%)
May 25, 2021 9.888 10.04 9.530 9.577 4,028,154 -0.30(-3.05%)
May 24, 2021 9.690 9.973 9.642 9.879 6,532,156 +0.27(+2.84%)
May 21, 2021 9.606 9.690 9.502 9.606 3,739,861 +0.08(+0.79%)
May 20, 2021 9.116 9.662 9.078 9.530 9,636,578 +0.45(+4.98%)
May 19, 2021 8.833 9.172 8.758 9.078 8,167,015 +0.13(+1.47%)
May 18, 2021 8.702 8.956 8.636 8.946 2,992,806 +0.30(+3.49%)
May 17, 2021 8.645 8.702 8.471 8.645 4,406,963 -0.11(-1.29%)
May 14, 2021 8.843 8.843 8.683 8.758 2,995,852 +0.02(+0.22%)
May 13, 2021 8.946 9.144 8.626 8.739 5,651,283 -0.21(-2.32%)
May 12, 2021 8.899 9.351 8.827 8.946 10,304,513 +0.04(+0.42%)
May 11, 2021 8.560 9.078 8.541 8.909 4,192,025 -0.02(-0.21%)
May 10, 2021 9.163 9.201 8.862 8.928 3,082,553 -0.20(-2.17%)
May 07, 2021 8.890 9.224 8.862 9.125 2,520,324 +0.16(+1.79%)
May 06, 2021 7.901 8.965 7.760 8.965 6,742,001 +0.29(+3.37%)
May 05, 2021 8.739 8.758 8.414 8.673 3,451,949 -0.02(-0.22%)
May 04, 2021 8.767 8.946 8.636 8.692 5,372,300 -0.18(-2.02%)
May 03, 2021 8.786 8.918 8.570 8.871 3,655,319 +0.21(+2.39%)
Apr 30, 2021 8.852 9.088 8.607 8.664 3,093,465 -0.24(-2.75%)
Apr 29, 2021 9.059 9.511 8.833 8.909 6,635,872 -0.12(-1.36%)
Apr 28, 2021 8.975 9.144 8.928 9.031 7,433,689 +0.07(+0.74%)
Apr 27, 2021 9.069 9.267 8.937 8.965 4,720,726 -0.16(-1.75%)
Apr 26, 2021 8.777 9.154 8.767 9.125 3,655,963 +0.40(+4.64%)
Apr 23, 2021 8.372 8.777 8.278 8.720 3,055,874 +0.35(+4.16%)
Apr 22, 2021 8.334 8.565 8.315 8.372 1,732,681 -0.02(-0.22%)
Apr 21, 2021 8.240 8.428 8.169 8.391 1,764,435 +0.14(+1.71%)
Apr 20, 2021 8.598 8.607 8.184 8.250 3,453,590 -0.41(-4.78%)
Apr 19, 2021 9.003 9.125 8.636 8.664 2,904,977 -0.40(-4.37%)
Apr 16, 2021 8.965 9.088 8.909 9.059 2,019,056 +0.16(+1.80%)
Apr 15, 2021 8.852 8.956 8.805 8.899 2,036,075 +0.12(+1.39%)
Apr 14, 2021 8.664 8.852 8.654 8.777 2,663,042 +0.07(+0.76%)
Apr 13, 2021 8.890 8.946 8.532 8.711 8,246,961 -0.25(-2.84%)
Apr 12, 2021 8.918 8.993 8.730 8.965 5,452,108 +0.02(+0.21%)
Apr 09, 2021 8.664 8.946 8.656 8.946 5,663,636 +0.27(+3.15%)
Apr 08, 2021 8.391 8.767 8.381 8.673 4,977,029 +0.25(+3.02%)
Apr 07, 2021 8.513 8.541 8.334 8.419 3,202,265 -0.08(-0.89%)
Apr 06, 2021 8.372 8.579 8.306 8.494 2,653,223 +0.12(+1.46%)
Apr 05, 2021 8.061 8.702 8.024 8.372 7,911,126 +0.40(+5.08%)
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.