Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.156 9.221 9.107 9.115 1,033,349 +0.05(+0.54%)
Jul 29, 2021 9.090 9.131 8.995 9.066 1,897,843 -0.33(-3.48%)
Jul 28, 2021 9.335 9.393 9.303 9.393 848,307 +0.02(+0.17%)
Jul 27, 2021 9.303 9.397 9.278 9.376 1,061,088 +0.03(+0.35%)
Jul 26, 2021 9.237 9.344 9.237 9.344 931,651 +0.15(+1.60%)
Jul 23, 2021 9.188 9.213 9.165 9.197 736,925 +0.05(+0.54%)
Jul 22, 2021 9.221 9.229 9.131 9.147 965,882 -0.03(-0.36%)
Jul 21, 2021 9.172 9.213 9.158 9.180 806,549 +0.08(+0.90%)
Jul 20, 2021 9.049 9.123 9.025 9.098 1,004,679 +0.05(+0.54%)
Jul 19, 2021 9.098 9.107 9.009 9.049 1,401,757 -0.22(-2.38%)
Jul 16, 2021 9.270 9.303 9.221 9.270 743,863 +0.03(+0.35%)
Jul 15, 2021 9.197 9.246 9.172 9.237 753,686 -0.09(-0.96%)
Jul 14, 2021 9.254 9.327 9.229 9.327 870,239 +0.02(+0.26%)
Jul 13, 2021 9.360 9.362 9.282 9.303 960,353 +0.00(+0.00%)
Jul 12, 2021 9.278 9.344 9.254 9.303 1,297,420 +0.07(+0.80%)
Jul 09, 2021 9.229 9.266 9.197 9.229 866,415 +0.16(+1.71%)
Jul 08, 2021 9.066 9.090 9.025 9.074 1,103,389 -0.06(-0.63%)
Jul 07, 2021 9.082 9.160 9.074 9.131 1,085,051 -0.11(-1.24%)
Jul 06, 2021 9.278 9.278 9.213 9.246 1,132,219 -0.08(-0.88%)
Jul 02, 2021 9.303 9.335 9.286 9.327 1,103,709 -0.07(-0.70%)
Jul 01, 2021 9.385 9.409 9.344 9.393 1,005,707 +0.04(+0.44%)
Jun 30, 2021 9.368 9.417 9.335 9.352 756,284 +0.00(+0.00%)
Jun 29, 2021 9.368 9.368 9.327 9.352 773,750 -0.02(-0.17%)
Jun 28, 2021 9.409 9.409 9.368 9.368 1,650,067 -0.07(-0.78%)
Jun 25, 2021 9.393 9.446 9.376 9.442 1,038,971 +0.01(+0.09%)
Jun 24, 2021 9.385 9.450 9.376 9.434 1,439,256 -0.05(-0.52%)
Jun 23, 2021 9.507 9.524 9.450 9.483 1,301,726 -0.17(-1.78%)
Jun 22, 2021 9.671 9.703 9.646 9.654 1,336,351 -0.06(-0.59%)
Jun 21, 2021 9.646 9.712 9.638 9.712 763,978 +0.05(+0.51%)
Jun 18, 2021 9.597 9.679 9.567 9.662 1,763,884 -0.14(-1.42%)
Jun 17, 2021 9.793 9.826 9.769 9.801 841,087 -0.11(-1.15%)
Jun 16, 2021 10.02 10.02 9.908 9.916 664,400 -0.12(-1.22%)
Jun 15, 2021 10.03 10.06 10.01 10.04 487,532 +0.05(+0.49%)
Jun 14, 2021 9.916 9.998 9.908 9.989 910,753 +0.03(+0.33%)
Jun 11, 2021 9.932 9.973 9.891 9.957 1,188,971 -0.07(-0.68%)
Jun 10, 2021 9.909 10.06 9.909 10.03 1,538,990 -0.04(-0.39%)
Jun 09, 2021 10.09 10.10 10.04 10.06 1,037,223 +0.03(+0.31%)
Jun 08, 2021 9.948 10.06 9.924 10.03 963,482 -0.03(-0.31%)
Jun 07, 2021 10.06 10.07 10.01 10.06 575,320 +0.04(+0.39%)
Jun 04, 2021 9.986 10.04 9.963 10.03 757,048 +0.00(+0.00%)
Jun 03, 2021 9.994 10.04 9.979 10.03 662,159 -0.05(-0.46%)
Jun 02, 2021 10.01 10.10 9.994 10.07 698,564 +0.06(+0.62%)
Jun 01, 2021 9.994 10.02 9.979 10.01 547,521 +0.04(+0.39%)
May 28, 2021 9.963 9.994 9.932 9.971 439,739 -0.02(-0.16%)
May 27, 2021 10.09 10.11 9.854 9.986 1,162,541 +0.05(+0.55%)
May 26, 2021 9.955 9.959 9.916 9.932 401,883 -0.09(-0.86%)
May 25, 2021 10.03 10.03 9.979 10.02 329,790 -0.02(-0.23%)
May 24, 2021 10.03 10.06 10.03 10.04 224,148 +0.02(+0.23%)
May 21, 2021 10.03 10.05 10.00 10.02 505,928 +0.03(+0.31%)
May 20, 2021 9.948 10.00 9.932 9.986 508,986 +0.08(+0.79%)
May 19, 2021 9.955 9.955 9.831 9.909 922,310 -0.13(-1.32%)
May 18, 2021 10.03 10.09 9.994 10.04 800,960 -0.09(-0.92%)
May 17, 2021 10.17 10.20 10.12 10.13 688,449 +0.05(+0.54%)
May 14, 2021 10.01 10.09 9.994 10.08 637,732 +0.16(+1.65%)
May 13, 2021 9.792 9.916 9.792 9.916 577,053 +0.04(+0.39%)
May 12, 2021 9.877 9.920 9.862 9.877 511,274 +0.03(+0.32%)
May 11, 2021 9.854 9.881 9.807 9.846 808,710 -0.20(-2.02%)
May 10, 2021 10.06 10.11 10.03 10.05 651,283 +0.09(+0.86%)
May 07, 2021 9.901 9.963 9.885 9.963 418,449 +0.04(+0.39%)
May 06, 2021 9.854 9.948 9.846 9.924 884,096 +0.10(+1.03%)
May 05, 2021 9.792 9.831 9.753 9.823 594,339 -0.02(-0.24%)
May 04, 2021 9.815 9.850 9.780 9.846 813,936 +0.04(+0.40%)
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.