Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.970 9.070 8.650 8.690 875,882 -0.34(-3.77%)
Jul 29, 2021 8.800 9.210 8.740 9.030 1,787,157 +0.24(+2.73%)
Jul 28, 2021 8.390 8.845 8.310 8.790 983,680 +0.44(+5.27%)
Jul 27, 2021 8.420 8.490 7.970 8.350 1,867,034 -0.13(-1.53%)
Jul 26, 2021 8.500 8.650 8.410 8.480 744,028 -0.04(-0.47%)
Jul 23, 2021 8.660 8.680 8.370 8.520 800,240 -0.05(-0.58%)
Jul 22, 2021 8.760 8.760 8.500 8.570 914,770 -0.24(-2.72%)
Jul 21, 2021 8.510 8.820 8.510 8.810 900,176 +0.33(+3.89%)
Jul 20, 2021 8.480 8.570 8.150 8.480 1,293,239 +0.06(+0.71%)
Jul 19, 2021 8.220 8.530 8.170 8.420 1,298,977 -0.03(-0.36%)
Jul 16, 2021 8.450 8.579 8.337 8.450 1,186,082 +0.05(+0.60%)
Jul 15, 2021 8.520 8.770 8.260 8.400 1,474,598 -0.17(-1.98%)
Jul 14, 2021 8.870 8.935 8.520 8.570 2,207,146 -0.30(-3.38%)
Jul 13, 2021 9.220 9.220 8.840 8.870 1,240,427 -0.37(-4.00%)
Jul 12, 2021 9.430 9.500 9.102 9.240 663,983 -0.24(-2.53%)
Jul 09, 2021 9.386 9.510 9.230 9.480 711,147 +0.07(+0.74%)
Jul 08, 2021 8.910 9.450 8.870 9.410 901,080 +0.12(+1.29%)
Jul 07, 2021 9.510 9.650 9.200 9.290 1,063,419 -0.27(-2.82%)
Jul 06, 2021 9.490 9.650 9.400 9.560 782,385 +0.02(+0.21%)
Jul 02, 2021 9.710 9.870 9.505 9.540 981,205 -0.15(-1.55%)
Jul 01, 2021 10.08 10.26 9.680 9.690 1,772,701 -0.40(-3.96%)
Jun 30, 2021 10.22 10.24 10.05 10.09 852,286 -0.22(-2.13%)
Jun 29, 2021 10.52 10.52 10.14 10.31 959,908 -0.21(-2.00%)
Jun 28, 2021 10.47 10.60 10.34 10.52 1,164,742 +0.05(+0.48%)
Jun 25, 2021 10.55 10.71 10.45 10.47 4,477,875 -0.08(-0.76%)
Jun 24, 2021 10.47 10.69 10.36 10.55 1,574,308 +0.15(+1.44%)
Jun 23, 2021 10.26 10.47 10.20 10.40 1,068,566 +0.14(+1.36%)
Jun 22, 2021 10.04 10.29 9.980 10.26 941,796 +0.20(+1.99%)
Jun 21, 2021 10.21 10.22 9.850 10.06 1,328,791 -0.13(-1.28%)
Jun 18, 2021 10.47 10.58 10.04 10.19 2,540,743 -0.36(-3.41%)
Jun 17, 2021 9.960 10.99 9.960 10.55 2,472,481 +0.49(+4.87%)
Jun 16, 2021 9.830 10.12 9.780 10.06 1,447,683 +0.14(+1.41%)
Jun 15, 2021 10.32 10.37 9.875 9.920 1,637,255 -0.45(-4.34%)
Jun 14, 2021 10.49 10.65 10.34 10.37 1,094,348 -0.10(-0.96%)
Jun 11, 2021 10.27 10.52 10.23 10.47 995,973 +0.19(+1.85%)
Jun 10, 2021 10.40 10.67 10.20 10.28 1,531,140 -0.24(-2.28%)
Jun 09, 2021 10.62 10.79 10.42 10.52 2,373,620 +0.08(+0.77%)
Jun 08, 2021 10.25 10.48 10.05 10.44 2,154,578 +0.33(+3.26%)
Jun 07, 2021 9.700 10.17 9.610 10.11 2,106,880 +0.45(+4.66%)
Jun 04, 2021 9.630 9.790 9.340 9.660 1,712,792 +0.09(+0.94%)
Jun 03, 2021 9.100 9.940 9.020 9.570 3,315,018 +0.33(+3.57%)
Jun 02, 2021 8.720 9.250 8.630 9.240 1,643,093 +0.52(+5.96%)
Jun 01, 2021 8.650 8.790 8.555 8.720 965,777 +0.12(+1.40%)
May 28, 2021 8.780 8.840 8.580 8.600 1,328,715 -0.07(-0.81%)
May 27, 2021 8.540 8.675 8.352 8.670 1,652,684 +0.14(+1.64%)
May 26, 2021 8.230 8.570 8.220 8.530 1,229,327 +0.36(+4.41%)
May 25, 2021 8.100 8.350 8.100 8.170 1,227,495 +0.08(+0.99%)
May 24, 2021 8.230 8.227 7.770 8.090 1,537,343 +0.02(+0.25%)
May 21, 2021 8.370 8.400 8.070 8.070 1,111,614 -0.23(-2.77%)
May 20, 2021 7.950 8.360 7.853 8.300 1,684,434 +0.41(+5.20%)
May 19, 2021 7.710 7.929 7.602 7.890 1,120,699 -0.02(-0.25%)
May 18, 2021 7.650 8.110 7.540 7.910 1,588,075 +0.33(+4.35%)
May 17, 2021 7.650 7.750 7.510 7.580 1,963,699 -0.13(-1.69%)
May 14, 2021 7.450 7.770 7.240 7.710 1,961,808 +0.25(+3.35%)
May 13, 2021 7.650 7.720 7.300 7.460 3,429,660 -0.12(-1.58%)
May 12, 2021 7.670 7.890 7.550 7.580 2,434,506 -0.27(-3.44%)
May 11, 2021 7.250 7.925 7.130 7.850 2,270,201 +0.14(+1.82%)
May 10, 2021 8.250 8.270 7.660 7.710 2,236,386 -0.61(-7.33%)
May 07, 2021 8.200 8.650 8.160 8.320 1,973,072 +0.21(+2.59%)
May 06, 2021 7.800 8.380 7.600 8.110 4,590,524 -0.04(-0.49%)
May 05, 2021 8.530 8.580 8.010 8.150 2,606,629 -0.18(-2.16%)
May 04, 2021 8.510 8.600 8.010 8.330 2,286,359 -0.29(-3.36%)
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.