Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.48 11.77 11.26 11.43 535,352 +0.08(+0.70%)
Sep 29, 2021 11.59 11.65 11.25 11.35 430,111 -0.12(-1.05%)
Sep 28, 2021 11.90 12.15 11.41 11.47 760,895 -0.69(-5.67%)
Sep 27, 2021 11.65 12.52 11.48 12.16 925,338 +0.51(+4.38%)
Sep 24, 2021 11.57 12.21 11.44 11.65 670,303 -0.21(-1.77%)
Sep 23, 2021 11.76 11.95 11.47 11.86 559,402 +0.24(+2.07%)
Sep 22, 2021 11.33 11.80 11.32 11.62 721,848 +0.27(+2.38%)
Sep 21, 2021 11.38 11.59 11.11 11.35 532,479 +0.11(+0.98%)
Sep 20, 2021 11.43 11.79 11.06 11.24 950,231 -0.90(-7.41%)
Sep 17, 2021 11.64 12.27 11.40 12.14 1,661,298 +0.55(+4.75%)
Sep 16, 2021 11.33 11.65 11.20 11.59 325,570 +0.04(+0.35%)
Sep 15, 2021 11.48 11.66 11.05 11.55 596,198 +0.06(+0.52%)
Sep 14, 2021 11.75 12.50 11.33 11.49 1,461,428 -0.53(-4.41%)
Sep 13, 2021 11.90 12.28 11.47 12.02 671,743 +0.14(+1.18%)
Sep 10, 2021 12.47 12.63 11.85 11.88 617,451 -0.26(-2.14%)
Sep 09, 2021 11.73 12.34 11.50 12.14 657,265 +0.39(+3.32%)
Sep 08, 2021 12.16 12.17 11.30 11.75 598,152 -0.46(-3.77%)
Sep 07, 2021 12.17 12.58 12.04 12.21 510,265 +0.04(+0.33%)
Sep 03, 2021 12.45 12.65 11.90 12.17 563,167 -0.36(-2.87%)
Sep 02, 2021 12.28 13.03 12.01 12.53 878,526 +0.24(+1.95%)
Sep 01, 2021 12.37 12.92 12.23 12.29 650,571 -0.13(-1.05%)
Aug 31, 2021 12.15 12.71 12.02 12.42 825,678 +0.35(+2.90%)
Aug 30, 2021 11.85 12.37 11.37 12.07 880,149 +0.35(+2.99%)
Aug 27, 2021 11.64 12.12 11.45 11.72 831,370 +0.06(+0.51%)
Aug 26, 2021 11.52 12.19 11.51 11.66 865,645 -0.10(-0.85%)
Aug 25, 2021 12.25 12.33 11.34 11.76 1,186,850 -0.51(-4.16%)
Aug 24, 2021 12.00 12.48 11.70 12.27 1,487,029 +0.72(+6.23%)
Aug 23, 2021 10.68 11.57 10.63 11.55 1,256,594 +1.05(+10.00%)
Aug 20, 2021 10.49 10.61 9.860 10.50 923,660 +0.25(+2.44%)
Aug 19, 2021 10.82 11.18 10.21 10.25 1,138,804 -0.61(-5.62%)
Aug 18, 2021 11.30 11.75 10.85 10.86 1,411,567 -0.20(-1.81%)
Aug 17, 2021 12.06 12.37 10.30 11.06 3,751,419 -2.95(-21.06%)
Aug 16, 2021 14.41 15.53 13.61 14.01 1,851,534 -0.10(-0.71%)
Aug 13, 2021 17.61 17.70 13.99 14.11 2,059,211 -3.65(-20.55%)
Aug 12, 2021 17.82 18.12 17.37 17.76 448,334 -0.28(-1.55%)
Aug 11, 2021 18.31 18.37 17.51 18.04 680,849 -0.27(-1.47%)
Aug 10, 2021 17.84 18.77 17.47 18.31 852,506 +0.60(+3.39%)
Aug 09, 2021 16.95 18.38 16.85 17.71 934,436 +0.56(+3.27%)
Aug 06, 2021 17.82 17.90 16.86 17.15 554,174 -0.47(-2.67%)
Aug 05, 2021 17.32 18.07 17.25 17.62 701,225 +0.15(+0.86%)
Aug 04, 2021 17.00 17.72 16.65 17.47 639,864 +0.29(+1.69%)
Aug 03, 2021 17.01 17.38 16.01 17.18 1,087,106 +0.38(+2.26%)
Aug 02, 2021 16.52 18.48 16.40 16.80 2,806,123 +0.45(+2.75%)
Jul 30, 2021 15.50 16.66 15.50 16.35 1,235,408 +0.53(+3.35%)
Jul 29, 2021 15.41 16.50 14.98 15.82 1,070,753 +0.61(+4.01%)
Jul 28, 2021 14.38 15.32 14.25 15.21 837,634 +1.02(+7.19%)
Jul 27, 2021 14.89 14.91 13.71 14.19 897,622 -0.76(-5.08%)
Jul 26, 2021 16.11 16.14 14.63 14.95 1,014,248 -1.18(-7.32%)
Jul 23, 2021 15.38 17.17 15.00 16.13 2,744,269 +0.63(+4.06%)
Jul 22, 2021 15.54 16.16 14.91 15.50 767,722 -0.12(-0.77%)
Jul 21, 2021 15.00 15.99 14.87 15.62 1,098,823 +0.45(+2.97%)
Jul 20, 2021 13.96 15.17 13.36 15.17 1,351,403 +1.20(+8.59%)
Jul 19, 2021 13.00 14.00 12.80 13.97 903,161 +0.24(+1.75%)
Jul 16, 2021 14.18 14.33 13.35 13.73 792,751 -0.23(-1.65%)
Jul 15, 2021 13.39 14.53 12.99 13.96 1,170,458 +0.55(+4.10%)
Jul 14, 2021 14.52 14.52 13.31 13.41 1,073,148 -1.21(-8.28%)
Jul 13, 2021 14.43 15.19 14.04 14.62 1,084,751 -0.14(-0.95%)
Jul 12, 2021 14.16 14.80 13.57 14.76 679,776 +0.52(+3.65%)
Jul 09, 2021 14.30 14.50 13.69 14.24 848,437 +0.34(+2.45%)
Jul 08, 2021 12.20 14.20 12.10 13.90 1,883,441 +0.25(+1.83%)
Jul 07, 2021 14.56 14.85 13.29 13.65 1,586,846 -0.91(-6.25%)
Jul 06, 2021 14.44 15.14 14.11 14.56 1,416,433 +0.35(+2.46%)
Jul 02, 2021 16.13 16.13 13.95 14.21 2,266,767 -1.35(-8.68%)
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.