Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.810 8.960 8.710 8.730 3,221,207 -0.12(-1.36%)
Jul 29, 2021 8.870 8.990 8.790 8.850 2,686,845 -0.05(-0.56%)
Jul 28, 2021 8.780 8.995 8.710 8.900 4,757,409 +0.20(+2.30%)
Jul 27, 2021 8.780 8.800 8.610 8.700 2,318,715 -0.19(-2.14%)
Jul 26, 2021 8.710 8.905 8.660 8.890 2,763,440 +0.17(+1.95%)
Jul 23, 2021 8.710 8.750 8.520 8.720 3,718,293 +0.03(+0.35%)
Jul 22, 2021 8.960 8.990 8.620 8.690 3,946,676 -0.31(-3.44%)
Jul 21, 2021 8.790 9.080 8.730 9.000 7,119,287 +0.33(+3.81%)
Jul 20, 2021 8.450 8.710 8.270 8.670 5,873,241 +0.36(+4.33%)
Jul 19, 2021 8.170 8.400 8.040 8.310 8,910,211 -0.13(-1.54%)
Jul 16, 2021 8.660 8.720 8.380 8.440 4,369,232 -0.14(-1.63%)
Jul 15, 2021 8.700 8.710 8.320 8.580 6,690,708 -0.15(-1.72%)
Jul 14, 2021 8.680 8.890 8.650 8.730 5,286,449 +0.08(+0.92%)
Jul 13, 2021 8.780 8.820 8.570 8.650 4,208,596 -0.18(-2.04%)
Jul 12, 2021 8.810 8.890 8.640 8.830 2,682,103 -0.07(-0.79%)
Jul 09, 2021 8.830 9.000 8.770 8.900 4,767,763 +0.16(+1.83%)
Jul 08, 2021 8.450 8.820 8.250 8.740 6,375,119 +0.06(+0.69%)
Jul 07, 2021 8.660 8.800 8.480 8.680 4,483,155 +0.02(+0.23%)
Jul 06, 2021 8.920 8.920 8.600 8.660 6,420,564 -0.23(-2.59%)
Jul 02, 2021 9.300 9.300 8.890 8.890 6,721,943 -0.42(-4.51%)
Jul 01, 2021 9.360 9.670 9.280 9.310 7,686,171 -0.03(-0.32%)
Jun 30, 2021 8.880 9.500 8.860 9.340 11,722,709 +0.43(+4.83%)
Jun 29, 2021 9.050 9.200 8.890 8.910 5,098,202 -0.11(-1.22%)
Jun 28, 2021 9.510 9.530 9.020 9.020 6,390,595 -0.42(-4.45%)
Jun 25, 2021 9.400 9.580 9.250 9.440 9,634,641 +0.01(+0.11%)
Jun 24, 2021 9.160 9.560 9.080 9.430 9,503,883 +0.36(+3.97%)
Jun 23, 2021 8.650 9.260 8.650 9.070 10,956,213 +0.42(+4.86%)
Jun 22, 2021 8.680 8.740 8.470 8.650 2,806,242 -0.02(-0.23%)
Jun 21, 2021 8.500 8.680 8.440 8.670 3,453,618 +0.26(+3.09%)
Jun 18, 2021 8.490 8.570 8.375 8.410 5,801,178 -0.16(-1.87%)
Jun 17, 2021 8.800 8.930 8.530 8.570 6,648,246 -0.23(-2.61%)
Jun 16, 2021 8.800 9.125 8.670 8.800 8,140,027 -0.01(-0.11%)
Jun 15, 2021 9.200 9.350 8.770 8.810 11,031,652 -0.40(-4.34%)
Jun 14, 2021 9.120 9.325 9.040 9.210 7,802,047 +0.17(+1.88%)
Jun 11, 2021 8.710 9.070 8.710 9.040 5,099,596 +0.37(+4.27%)
Jun 10, 2021 8.830 8.920 8.650 8.670 6,426,793 -0.13(-1.48%)
Jun 09, 2021 9.190 9.190 8.800 8.800 4,884,436 -0.32(-3.51%)
Jun 08, 2021 9.070 9.490 9.000 9.120 8,976,257 +0.11(+1.22%)
Jun 07, 2021 8.760 9.060 8.730 9.010 6,298,192 +0.28(+3.21%)
Jun 04, 2021 8.890 8.920 8.700 8.730 3,244,770 -0.08(-0.91%)
Jun 03, 2021 8.920 8.930 8.700 8.810 4,477,524 -0.14(-1.56%)
Jun 02, 2021 9.080 9.125 8.870 8.950 4,557,676 -0.10(-1.10%)
Jun 01, 2021 9.100 9.205 9.010 9.050 4,885,620 +0.14(+1.57%)
May 28, 2021 8.990 9.080 8.870 8.910 4,962,729 +0.02(+0.22%)
May 27, 2021 8.940 8.960 8.770 8.890 3,813,956 +0.05(+0.57%)
May 26, 2021 8.600 8.880 8.540 8.840 4,138,164 +0.28(+3.27%)
May 25, 2021 8.680 8.830 8.530 8.560 4,382,456 -0.09(-1.04%)
May 24, 2021 8.450 8.785 8.320 8.650 5,628,936 +0.22(+2.61%)
May 21, 2021 8.570 8.640 8.410 8.430 5,432,713 -0.04(-0.47%)
May 20, 2021 8.490 8.690 8.410 8.470 6,593,916 -0.05(-0.59%)
May 19, 2021 8.800 8.810 8.450 8.520 7,701,567 -0.26(-2.96%)
May 18, 2021 8.920 9.015 8.750 8.780 4,242,869 -0.13(-1.46%)
May 17, 2021 8.930 8.960 8.690 8.910 4,191,989 -0.04(-0.45%)
May 14, 2021 8.800 9.005 8.705 8.950 5,461,357 +0.30(+3.47%)
May 13, 2021 8.790 8.980 8.300 8.650 8,159,991 -0.04(-0.46%)
May 12, 2021 9.010 9.125 8.660 8.690 9,718,676 -0.52(-5.65%)
May 11, 2021 8.750 9.340 8.600 9.210 10,033,722 +0.21(+2.33%)
May 10, 2021 9.300 10.00 8.970 9.000 20,484,274 -1.34(-12.96%)
May 07, 2021 9.990 10.35 9.880 10.34 6,827,866 +0.35(+3.50%)
May 06, 2021 9.840 10.00 9.630 9.990 4,971,778 +0.16(+1.63%)
May 05, 2021 10.08 10.16 9.805 9.830 5,421,049 -0.18(-1.80%)
May 04, 2021 10.20 10.20 9.750 10.01 6,103,043 -0.24(-2.34%)
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.