Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.974 10.08 9.905 9.974 3,871,957 +0.06(+0.60%)
Jul 29, 2021 10.04 10.07 9.885 9.915 6,325,305 -0.30(-2.92%)
Jul 28, 2021 10.15 10.21 10.03 10.21 3,631,209 +0.08(+0.78%)
Jul 27, 2021 10.10 10.19 10.06 10.13 7,566,678 -0.07(-0.68%)
Jul 26, 2021 10.09 10.24 10.09 10.20 4,027,474 +0.22(+2.19%)
Jul 23, 2021 10.05 10.06 9.954 9.984 2,915,340 +0.09(+0.90%)
Jul 22, 2021 10.00 10.01 9.869 9.895 2,526,385 -0.14(-1.38%)
Jul 21, 2021 9.875 10.07 9.865 10.03 4,186,335 +0.30(+3.06%)
Jul 20, 2021 9.527 9.776 9.488 9.736 5,241,478 +0.24(+2.51%)
Jul 19, 2021 9.537 9.587 9.428 9.498 7,588,193 -0.16(-1.64%)
Jul 16, 2021 9.815 9.825 9.652 9.656 5,319,819 -0.12(-1.22%)
Jul 15, 2021 9.706 9.855 9.676 9.776 4,554,288 -0.04(-0.40%)
Jul 14, 2021 9.845 9.910 9.766 9.815 4,560,875 -0.06(-0.60%)
Jul 13, 2021 9.994 10.01 9.845 9.875 5,695,674 -0.16(-1.58%)
Jul 12, 2021 9.915 10.07 9.905 10.03 5,018,497 +0.01(+0.10%)
Jul 09, 2021 9.964 10.02 9.906 10.02 4,868,102 +0.19(+1.92%)
Jul 08, 2021 9.924 9.954 9.805 9.835 21,927,212 -0.21(-2.08%)
Jul 07, 2021 10.05 10.09 9.974 10.04 4,063,966 -0.12(-1.17%)
Jul 06, 2021 10.32 10.32 10.11 10.16 4,078,187 -0.18(-1.73%)
Jul 02, 2021 10.43 10.43 10.32 10.34 1,840,125 -0.14(-1.33%)
Jul 01, 2021 10.46 10.51 10.44 10.48 1,640,997 +0.07(+0.67%)
Jun 30, 2021 10.34 10.44 10.31 10.41 2,264,944 -0.02(-0.19%)
Jun 29, 2021 10.58 10.60 10.43 10.43 3,645,557 -0.06(-0.57%)
Jun 28, 2021 10.57 10.59 10.45 10.49 4,757,961 -0.20(-1.86%)
Jun 25, 2021 10.62 10.71 10.57 10.69 6,459,825 +0.18(+1.70%)
Jun 24, 2021 10.40 10.53 10.38 10.51 6,749,198 +0.39(+3.82%)
Jun 23, 2021 10.15 10.19 10.10 10.12 3,413,572 +0.04(+0.39%)
Jun 22, 2021 10.08 10.13 10.03 10.08 4,753,554 -0.10(-0.97%)
Jun 21, 2021 10.11 10.20 10.09 10.18 4,079,769 +0.09(+0.88%)
Jun 18, 2021 10.15 10.26 10.05 10.09 8,541,064 -0.25(-2.40%)
Jun 17, 2021 10.57 10.60 10.27 10.34 7,321,036 -0.27(-2.53%)
Jun 16, 2021 10.65 10.66 10.50 10.61 5,803,608 -0.07(-0.65%)
Jun 15, 2021 10.63 10.73 10.61 10.68 4,635,647 +0.10(+0.94%)
Jun 14, 2021 10.65 10.66 10.57 10.58 3,933,795 -0.04(-0.37%)
Jun 11, 2021 10.64 10.68 10.59 10.62 3,776,489 +0.02(+0.19%)
Jun 10, 2021 10.75 10.77 10.60 10.60 3,791,657 -0.10(-0.93%)
Jun 09, 2021 10.82 10.83 10.69 10.70 4,322,861 -0.15(-1.37%)
Jun 08, 2021 10.84 10.90 10.76 10.85 7,781,332 -0.18(-1.62%)
Jun 07, 2021 11.05 11.06 11.02 11.03 5,436,983 -0.07(-0.63%)
Jun 04, 2021 11.07 11.11 11.03 11.10 6,051,371 +0.03(+0.27%)
Jun 03, 2021 11.02 11.08 11.00 11.07 6,275,885 +0.03(+0.27%)
Jun 02, 2021 10.97 11.04 10.95 11.04 6,261,838 -0.02(-0.18%)
Jun 01, 2021 11.03 11.10 11.03 11.06 8,794,970 +0.12(+1.09%)
May 28, 2021 10.88 10.97 10.86 10.94 11,314,791 -0.12(-1.08%)
May 27, 2021 10.81 11.07 10.80 11.06 13,020,626 +0.26(+2.39%)
May 26, 2021 10.54 10.84 10.53 10.80 11,883,445 +0.10(+0.93%)
May 25, 2021 10.79 10.84 10.69 10.70 10,923,935 +0.01(+0.09%)
May 24, 2021 10.65 10.71 10.60 10.69 4,845,855 +0.08(+0.75%)
May 21, 2021 10.60 10.66 10.58 10.61 10,121,612 -0.07(-0.65%)
May 20, 2021 10.38 10.71 10.34 10.68 18,218,728 +0.30(+2.87%)
May 19, 2021 10.23 10.41 10.14 10.38 11,885,190 +0.05(+0.48%)
May 18, 2021 10.44 10.46 10.33 10.33 6,273,186 -0.10(-0.95%)
May 17, 2021 10.33 10.44 10.29 10.43 7,009,595 +0.06(+0.57%)
May 14, 2021 10.27 10.40 10.26 10.37 5,802,896 +0.17(+1.65%)
May 13, 2021 9.944 10.21 9.934 10.20 5,945,962 +0.21(+2.08%)
May 12, 2021 10.09 10.16 9.974 9.994 4,378,889 -0.03(-0.30%)
May 11, 2021 9.964 10.09 9.943 10.02 5,501,612 -0.05(-0.49%)
May 10, 2021 10.17 10.21 10.07 10.07 5,549,051 -0.24(-2.31%)
May 07, 2021 10.16 10.31 10.14 10.31 7,366,535 +0.02(+0.19%)
May 06, 2021 10.23 10.30 10.19 10.29 8,059,375 +0.00(+0.00%)
May 05, 2021 10.22 10.30 10.11 10.29 5,609,517 +0.03(+0.29%)
May 04, 2021 10.34 10.37 10.15 10.26 5,818,618 -0.21(-2.04%)
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.