Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 12.37 12.69 12.16 12.59 375,389 +0.32(+2.61%)
Sep 16, 2021 12.08 12.44 11.97 12.27 205,365 +0.08(+0.66%)
Sep 15, 2021 12.25 12.39 11.90 12.19 296,859 -0.06(-0.49%)
Sep 14, 2021 12.57 12.57 12.09 12.25 248,087 -0.32(-2.55%)
Sep 13, 2021 12.61 12.81 12.39 12.57 157,627 -0.04(-0.32%)
Sep 10, 2021 12.80 12.84 12.48 12.61 287,955 -0.16(-1.25%)
Sep 09, 2021 12.84 13.13 12.70 12.77 254,478 -0.13(-1.01%)
Sep 08, 2021 13.13 13.23 12.75 12.90 231,602 -0.22(-1.68%)
Sep 07, 2021 13.13 13.28 12.90 13.12 279,558 -0.06(-0.46%)
Sep 03, 2021 13.57 13.57 13.00 13.18 376,160 -0.37(-2.73%)
Sep 02, 2021 13.51 13.79 13.36 13.55 166,588 +0.18(+1.35%)
Sep 01, 2021 13.45 13.72 13.30 13.37 153,076 -0.04(-0.30%)
Aug 31, 2021 13.38 13.62 13.33 13.41 213,782 +0.03(+0.22%)
Aug 30, 2021 13.40 13.59 13.25 13.38 174,078 +0.02(+0.15%)
Aug 27, 2021 13.29 13.55 13.06 13.36 309,218 +0.08(+0.60%)
Aug 26, 2021 13.75 13.96 13.18 13.28 250,714 -0.59(-4.25%)
Aug 25, 2021 13.95 14.10 13.82 13.87 159,637 -0.05(-0.36%)
Aug 24, 2021 14.06 14.18 13.78 13.92 96,162 -0.07(-0.50%)
Aug 23, 2021 13.72 14.22 13.63 13.99 229,777 +0.40(+2.94%)
Aug 20, 2021 12.82 13.74 12.76 13.59 246,482 +0.63(+4.86%)
Aug 19, 2021 13.05 13.33 12.94 12.96 226,064 -0.19(-1.44%)
Aug 18, 2021 13.27 13.31 12.68 13.15 316,887 -0.05(-0.38%)
Aug 17, 2021 13.55 13.64 12.95 13.20 386,214 -0.45(-3.30%)
Aug 16, 2021 14.15 14.18 13.56 13.65 284,322 -0.54(-3.81%)
Aug 13, 2021 14.21 14.29 13.86 14.19 287,361 -0.07(-0.49%)
Aug 12, 2021 14.75 14.77 14.08 14.26 298,894 -0.52(-3.52%)
Aug 11, 2021 14.77 14.81 14.49 14.78 143,136 -0.03(-0.20%)
Aug 10, 2021 14.57 14.93 14.42 14.81 232,890 +0.24(+1.65%)
Aug 09, 2021 15.00 15.03 14.15 14.57 414,741 -0.32(-2.15%)
Aug 06, 2021 14.70 15.64 14.68 14.89 1,467,543 +0.35(+2.41%)
Aug 05, 2021 14.72 15.03 14.42 14.54 262,302 -0.29(-1.96%)
Aug 04, 2021 14.90 15.36 14.59 14.83 252,391 -0.09(-0.60%)
Aug 03, 2021 14.70 15.20 14.00 14.92 397,784 +0.22(+1.50%)
Aug 02, 2021 14.05 14.90 13.34 14.70 759,860 +0.81(+5.83%)
Jul 30, 2021 14.75 15.01 13.69 13.89 1,523,533 -2.85(-17.03%)
Jul 29, 2021 17.31 17.41 16.69 16.74 182,827 -0.48(-2.79%)
Jul 28, 2021 16.92 17.39 16.58 17.22 124,568 +0.33(+1.95%)
Jul 27, 2021 17.06 17.28 16.63 16.89 164,640 -0.19(-1.11%)
Jul 26, 2021 16.89 17.89 16.63 17.08 295,652 +0.25(+1.49%)
Jul 23, 2021 17.14 17.30 16.56 16.83 128,747 -0.32(-1.87%)
Jul 22, 2021 16.69 17.39 16.65 17.15 195,117 +0.49(+2.94%)
Jul 21, 2021 16.73 17.05 15.99 16.66 203,580 -0.26(-1.54%)
Jul 20, 2021 16.62 17.34 16.38 16.92 325,904 +0.38(+2.30%)
Jul 19, 2021 16.16 17.38 16.16 16.54 895,851 -0.27(-1.61%)
Jul 16, 2021 15.80 16.88 15.79 16.81 779,992 +1.62(+10.66%)
Jul 15, 2021 14.34 15.56 14.15 15.19 554,669 +0.92(+6.45%)
Jul 14, 2021 14.51 14.71 14.10 14.27 180,937 -0.27(-1.86%)
Jul 13, 2021 14.64 15.23 14.40 14.54 282,858 -0.07(-0.48%)
Jul 12, 2021 14.80 14.90 14.44 14.61 305,072 -0.15(-1.02%)
Jul 09, 2021 15.12 15.32 14.55 14.76 182,769 -0.19(-1.27%)
Jul 08, 2021 14.83 15.15 14.56 14.95 208,142 -0.24(-1.58%)
Jul 07, 2021 16.01 16.11 15.12 15.19 286,273 -0.60(-3.80%)
Jul 06, 2021 16.40 16.58 15.72 15.79 229,527 -0.64(-3.90%)
Jul 02, 2021 16.86 16.88 16.25 16.43 195,482 -0.26(-1.56%)
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.