Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.705 9.950 9.552 9.936 1,267,269 +0.16(+1.67%)
Aug 30, 2021 9.408 9.840 9.303 9.773 1,015,861 +0.39(+4.20%)
Aug 27, 2021 9.014 9.552 8.965 9.379 572,919 +0.34(+3.72%)
Aug 26, 2021 9.148 9.292 8.869 9.042 468,407 -0.06(-0.63%)
Aug 25, 2021 8.898 9.263 8.860 9.100 496,924 +0.22(+2.49%)
Aug 24, 2021 8.725 9.388 8.504 8.879 826,907 +0.15(+1.76%)
Aug 23, 2021 8.005 8.927 7.976 8.725 773,833 +0.82(+10.33%)
Aug 20, 2021 7.822 7.928 7.745 7.908 183,030 +0.07(+0.86%)
Aug 19, 2021 7.899 7.985 7.702 7.841 139,896 -0.11(-1.33%)
Aug 18, 2021 7.976 8.033 7.899 7.947 249,482 +0.01(+0.12%)
Aug 17, 2021 7.880 7.957 7.812 7.937 367,323 -0.04(-0.48%)
Aug 16, 2021 7.860 8.014 7.803 7.976 177,471 +0.00(+0.00%)
Aug 13, 2021 8.101 8.149 7.966 7.976 180,021 -0.08(-0.95%)
Aug 12, 2021 7.793 8.235 7.793 8.053 301,875 +0.37(+4.75%)
Aug 11, 2021 7.611 7.809 7.601 7.687 189,390 +0.04(+0.50%)
Aug 10, 2021 7.322 7.678 7.322 7.649 264,936 +0.34(+4.60%)
Aug 09, 2021 7.284 7.486 7.188 7.313 268,897 +0.01(+0.13%)
Aug 06, 2021 7.322 7.476 7.245 7.303 191,725 +0.04(+0.53%)
Aug 05, 2021 7.399 7.447 7.034 7.265 345,888 -0.16(-2.20%)
Aug 04, 2021 7.630 7.630 7.380 7.428 186,019 -0.27(-3.50%)
Aug 03, 2021 7.822 7.822 7.524 7.697 166,712 -0.11(-1.35%)
Aug 02, 2021 8.024 8.024 7.774 7.803 151,223 -0.17(-2.17%)
Jul 30, 2021 8.033 8.139 7.880 7.976 171,473 -0.07(-0.84%)
Jul 29, 2021 7.966 8.101 7.908 8.043 123,411 +0.11(+1.33%)
Jul 28, 2021 7.899 8.110 7.832 7.937 128,971 +0.06(+0.73%)
Jul 27, 2021 7.889 7.889 7.716 7.880 167,096 -0.07(-0.85%)
Jul 26, 2021 7.889 7.966 7.803 7.947 144,437 +0.01(+0.12%)
Jul 23, 2021 8.072 8.072 7.803 7.937 136,577 +0.08(+0.98%)
Jul 22, 2021 8.168 8.283 7.827 7.860 205,497 -0.24(-2.97%)
Jul 21, 2021 8.081 8.235 8.062 8.101 176,796 +0.07(+0.84%)
Jul 20, 2021 7.812 8.129 7.745 8.033 216,298 +0.23(+2.96%)
Jul 19, 2021 7.822 7.889 7.659 7.803 215,677 -0.18(-2.29%)
Jul 16, 2021 7.908 8.139 7.860 7.985 191,387 +0.09(+1.09%)
Jul 15, 2021 7.957 8.024 7.870 7.899 168,491 -0.07(-0.84%)
Jul 14, 2021 8.129 8.129 7.899 7.966 184,859 -0.15(-1.89%)
Jul 13, 2021 8.245 8.312 8.043 8.120 196,410 -0.12(-1.52%)
Jul 12, 2021 8.254 8.322 8.091 8.245 269,666 +0.07(+0.82%)
Jul 09, 2021 7.832 8.226 7.832 8.178 259,324 +0.35(+4.42%)
Jul 08, 2021 7.928 8.024 7.812 7.832 326,244 -0.30(-3.66%)
Jul 07, 2021 8.264 8.312 8.075 8.129 213,052 -0.14(-1.74%)
Jul 06, 2021 8.504 8.504 8.120 8.274 576,403 -0.33(-3.80%)
Jul 02, 2021 8.620 8.696 8.427 8.600 515,085 +0.00(+0.00%)
Jul 01, 2021 8.975 8.994 8.523 8.600 373,936 -0.23(-2.61%)
Jun 30, 2021 8.696 8.860 8.658 8.831 302,708 +0.13(+1.55%)
Jun 29, 2021 8.889 8.917 8.610 8.696 282,895 -0.24(-2.69%)
Jun 28, 2021 8.937 9.023 8.869 8.937 393,669 +0.01(+0.11%)
Jun 25, 2021 9.033 9.129 8.812 8.927 4,350,155 -0.14(-1.59%)
Jun 24, 2021 9.148 9.235 9.033 9.071 412,953 -0.08(-0.84%)
Jun 23, 2021 9.081 9.196 8.946 9.148 494,219 +0.12(+1.28%)
Jun 22, 2021 8.946 9.110 8.754 9.033 455,570 +0.05(+0.53%)
Jun 21, 2021 9.331 9.331 8.908 8.985 394,458 -0.16(-1.79%)
Jun 18, 2021 9.302 9.408 9.052 9.148 1,024,745 -0.27(-2.86%)
Jun 17, 2021 9.446 9.542 9.201 9.417 385,810 -0.03(-0.31%)
Jun 16, 2021 9.802 9.830 9.283 9.446 453,568 -0.21(-2.19%)
Jun 15, 2021 9.821 9.821 9.484 9.657 292,578 -0.20(-2.05%)
Jun 14, 2021 9.859 9.946 9.638 9.859 386,152 +0.00(+0.00%)
Jun 11, 2021 10.39 10.39 9.753 9.859 409,695 -0.54(-5.18%)
Jun 10, 2021 10.79 10.83 10.34 10.40 316,164 -0.49(-4.50%)
Jun 09, 2021 10.82 10.95 10.66 10.89 613,924 +0.12(+1.07%)
Jun 08, 2021 10.36 10.95 10.24 10.77 827,868 +0.39(+3.80%)
Jun 07, 2021 10.19 10.45 10.18 10.38 583,756 +0.19(+1.89%)
Jun 04, 2021 10.09 10.26 10.05 10.19 270,390 +0.10(+0.95%)
Jun 03, 2021 9.917 10.10 9.792 10.09 258,843 +0.14(+1.45%)
Jun 02, 2021 9.926 10.02 9.840 9.946 171,162 -0.02(-0.19%)
Jun 01, 2021 10.15 10.20 9.917 9.965 291,846 -0.12(-1.14%)
May 28, 2021 10.14 10.19 9.926 10.08 166,524 +0.09(+0.87%)
May 27, 2021 10.09 10.09 9.811 9.994 410,693 -0.07(-0.67%)
May 26, 2021 10.10 10.19 10.00 10.06 195,295 -0.03(-0.29%)
May 25, 2021 10.29 10.39 10.07 10.09 285,484 -0.21(-2.05%)
May 24, 2021 10.19 10.31 10.16 10.30 171,230 +0.12(+1.23%)
May 21, 2021 10.23 10.35 10.01 10.18 232,464 -0.06(-0.56%)
May 20, 2021 10.24 10.42 10.19 10.23 226,248 +0.00(+0.00%)
May 19, 2021 10.08 10.39 9.984 10.23 314,803 +0.09(+0.85%)
May 18, 2021 10.15 10.32 10.12 10.15 241,458 +0.03(+0.28%)
May 17, 2021 9.744 10.14 9.744 10.12 301,565 +0.32(+3.24%)
May 14, 2021 9.648 9.946 9.595 9.802 343,678 +0.26(+2.72%)
May 13, 2021 9.504 9.686 9.436 9.542 351,337 +0.10(+1.02%)
May 12, 2021 9.763 9.821 9.408 9.446 1,178,772 -0.38(-3.91%)
May 11, 2021 9.926 9.994 9.705 9.830 300,377 -0.17(-1.73%)
May 10, 2021 9.974 10.06 9.869 10.00 214,482 +0.04(+0.39%)
May 07, 2021 10.00 10.08 9.917 9.965 184,595 +0.03(+0.29%)
May 06, 2021 9.994 10.05 9.792 9.936 335,298 -0.06(-0.58%)
May 05, 2021 10.19 10.26 9.965 9.994 500,841 -0.25(-2.44%)
May 04, 2021 9.984 10.28 9.878 10.24 394,566 +0.17(+1.72%)
May 03, 2021 10.14 10.24 10.02 10.07 395,170 -0.04(-0.38%)
Apr 30, 2021 9.917 10.15 9.917 10.11 271,819 +0.16(+1.64%)
Apr 29, 2021 9.898 10.00 9.802 9.946 216,885 +0.01(+0.10%)
Apr 28, 2021 9.686 10.06 9.619 9.936 505,137 +0.28(+2.89%)
Apr 27, 2021 9.705 9.797 9.609 9.657 367,396 -0.05(-0.50%)
Apr 26, 2021 9.725 9.802 9.657 9.705 473,009 +0.01(+0.10%)
Apr 23, 2021 9.763 9.802 9.638 9.696 269,426 -0.01(-0.10%)
Apr 22, 2021 9.782 9.840 9.561 9.705 609,695 -0.09(-0.88%)
Apr 21, 2021 9.552 9.792 9.456 9.792 507,463 +0.20(+2.10%)
Apr 20, 2021 9.561 9.629 9.456 9.590 285,596 +0.08(+0.81%)
Apr 19, 2021 9.571 9.571 9.465 9.513 468,524 -0.05(-0.50%)
Apr 16, 2021 9.600 9.619 9.523 9.561 204,801 -0.04(-0.40%)
Apr 15, 2021 9.811 9.830 9.537 9.600 164,459 -0.19(-1.96%)
Apr 14, 2021 10.00 10.00 9.763 9.792 497,855 -0.22(-2.21%)
Apr 13, 2021 9.696 10.03 9.638 10.01 749,831 +0.30(+3.07%)
Apr 12, 2021 9.811 9.821 9.689 9.715 697,984 -0.10(-0.98%)
Apr 09, 2021 9.888 9.907 9.792 9.811 207,611 -0.06(-0.58%)
Apr 08, 2021 9.619 9.869 9.561 9.869 692,090 +0.28(+2.91%)
Apr 07, 2021 9.590 9.657 9.523 9.590 299,394 -0.03(-0.30%)
Apr 06, 2021 9.571 9.677 9.523 9.619 188,521 +0.05(+0.50%)
Apr 05, 2021 9.456 9.638 9.393 9.571 407,301 +0.14(+1.53%)
Apr 01, 2021 9.532 9.571 9.283 9.427 315,527 -0.12(-1.31%)
Mar 31, 2021 9.619 9.696 9.465 9.552 474,921 -0.01(-0.10%)
Mar 30, 2021 9.456 9.609 9.359 9.561 753,899 +0.13(+1.43%)
Mar 29, 2021 9.456 9.532 9.359 9.427 1,335,394 -0.04(-0.41%)
Mar 26, 2021 9.850 9.850 9.388 9.465 1,243,793 -0.39(-4.00%)
Mar 25, 2021 9.283 9.917 9.081 9.859 2,037,347 +0.45(+4.80%)
Mar 24, 2021 9.398 9.484 9.215 9.408 1,123,574 +0.03(+0.31%)
Mar 23, 2021 9.475 9.532 9.235 9.379 1,131,033 -0.15(-1.61%)
Mar 22, 2021 9.686 9.753 9.465 9.532 1,385,870 -0.22(-2.27%)
Mar 19, 2021 9.667 9.773 9.532 9.753 4,690,553 +0.21(+2.22%)
Mar 18, 2021 9.321 9.705 9.283 9.542 1,954,039 +0.16(+1.74%)
Mar 17, 2021 9.398 9.417 9.283 9.379 1,347,818 -0.09(-0.91%)
Mar 16, 2021 9.436 9.552 9.436 9.465 809,941 +0.02(+0.20%)
Mar 15, 2021 9.225 9.590 9.225 9.446 1,526,449 +0.21(+2.29%)
Mar 12, 2021 9.331 9.398 9.062 9.235 432,913 -0.17(-1.84%)
Mar 11, 2021 9.388 9.436 9.283 9.408 948,218 +0.15(+1.66%)
Mar 10, 2021 9.302 9.451 9.225 9.254 641,586 +0.04(+0.42%)
Mar 09, 2021 9.110 9.470 9.110 9.215 644,765 +0.23(+2.57%)
Mar 08, 2021 9.014 9.225 8.814 8.985 851,929 -0.24(-2.60%)
Mar 05, 2021 8.937 9.244 8.716 9.225 398,051 +0.28(+3.11%)
Mar 04, 2021 9.225 9.273 8.648 8.946 743,083 -0.29(-3.12%)
Mar 03, 2021 9.090 9.350 9.090 9.235 236,963 +0.11(+1.16%)
Mar 02, 2021 9.081 9.244 9.071 9.129 175,637 +0.03(+0.32%)
Mar 01, 2021 8.937 9.321 8.937 9.100 380,841 +0.19(+2.16%)
Feb 26, 2021 8.793 9.052 8.735 8.908 401,797 +0.09(+0.98%)
Feb 25, 2021 9.148 9.350 8.812 8.821 235,282 -0.33(-3.57%)
Feb 24, 2021 9.321 9.321 9.014 9.148 283,140 -0.07(-0.73%)
Feb 23, 2021 8.946 9.273 8.841 9.215 649,789 +0.12(+1.27%)
Feb 22, 2021 9.302 9.417 9.052 9.100 358,604 -0.22(-2.37%)
Feb 19, 2021 9.244 9.475 9.148 9.321 274,837 +0.16(+1.78%)
Feb 18, 2021 9.187 9.311 9.138 9.158 223,877 -0.13(-1.45%)
Feb 17, 2021 9.283 9.523 9.177 9.292 476,795 -0.12(-1.33%)
Feb 16, 2021 9.465 9.648 9.408 9.417 335,491 -0.14(-1.51%)
Feb 12, 2021 9.609 9.696 9.523 9.561 443,007 +0.00(+0.00%)
Feb 11, 2021 9.417 9.715 9.417 9.561 542,298 +0.05(+0.51%)
Feb 10, 2021 9.638 9.705 9.321 9.513 370,130 -0.05(-0.50%)
Feb 09, 2021 9.331 9.763 9.292 9.561 424,329 +0.17(+1.84%)
Feb 08, 2021 9.532 9.657 9.177 9.388 326,525 -0.14(-1.51%)
Feb 05, 2021 9.734 9.782 9.504 9.532 558,520 +0.25(+2.69%)
Feb 04, 2021 9.110 9.561 9.095 9.283 482,332 +0.18(+2.01%)
Feb 03, 2021 9.379 9.417 9.100 9.100 425,138 -0.26(-2.77%)
Feb 02, 2021 8.937 9.523 8.908 9.359 897,818 +0.38(+4.28%)
Feb 01, 2021 8.879 9.071 8.860 8.975 1,117,142 +0.09(+0.97%)
Jan 29, 2021 8.744 9.023 8.639 8.889 749,897 +0.14(+1.65%)
Jan 28, 2021 8.408 8.783 8.379 8.744 739,984 +0.35(+4.12%)
Jan 27, 2021 7.860 8.418 7.769 8.399 1,093,650 +0.47(+5.94%)
Jan 26, 2021 7.957 8.226 7.822 7.928 550,741 +0.01(+0.12%)
Jan 25, 2021 7.687 8.018 7.534 7.918 672,536 +0.11(+1.35%)
Jan 22, 2021 8.072 8.158 7.803 7.812 382,857 -0.11(-1.33%)
Jan 21, 2021 7.370 8.072 7.284 7.918 581,069 +0.44(+5.91%)
Jan 20, 2021 7.543 7.563 7.447 7.476 412,056 -0.09(-1.14%)
Jan 19, 2021 7.774 7.812 7.457 7.563 440,124 -0.37(-4.72%)
Jan 15, 2021 7.899 8.062 7.860 7.937 190,440 -0.15(-1.90%)
Jan 14, 2021 8.139 8.187 8.043 8.091 140,783 -0.13(-1.64%)
Jan 13, 2021 8.005 8.322 7.928 8.226 563,065 +0.27(+3.38%)
Jan 12, 2021 7.918 8.108 7.812 7.957 384,891 +0.04(+0.49%)
Jan 11, 2021 8.033 8.139 7.870 7.918 475,977 -0.22(-2.72%)
Jan 08, 2021 8.475 8.562 8.072 8.139 357,881 -0.33(-3.86%)
Jan 07, 2021 8.274 8.600 8.225 8.466 349,152 +0.13(+1.61%)
Jan 06, 2021 8.283 8.418 8.197 8.331 349,405 -0.12(-1.48%)
Jan 05, 2021 8.379 8.629 8.379 8.456 353,625 -0.21(-2.44%)
Jan 04, 2021 8.543 8.764 8.543 8.668 599,240 +0.02(+0.22%)
Dec 31, 2020 8.648 8.648 8.648 784,827 +0.17(+2.04%)
Dec 30, 2020 7.832 8.495 7.707 8.475 784,827 +0.97(+12.93%)
Dec 29, 2020 7.514 7.928 7.322 7.505 1,236,091 -0.71(-8.65%)
Dec 28, 2020 8.975 8.985 8.091 8.216 853,003 -0.86(-9.43%)
Dec 24, 2020 8.975 9.408 8.909 9.071 308,450 +0.09(+0.96%)
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.