Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.10 11.53 11.10 11.53 3,762 +0.13(+1.15%)
Jun 29, 2021 11.51 11.68 11.39 11.39 2,564 -0.45(-3.77%)
Jun 28, 2021 11.61 11.84 11.61 11.84 1,709 +0.20(+1.69%)
Jun 25, 2021 11.64 11.64 11.64 11.64 137 +0.04(+0.38%)
Jun 24, 2021 11.70 11.70 9.025 11.60 4,094 -0.13(-1.11%)
Jun 23, 2021 11.61 11.93 11.61 11.73 12,357 +0.11(+0.91%)
Jun 22, 2021 11.50 11.65 11.49 11.62 16,237 +0.40(+3.56%)
Jun 18, 2021 11.22 11.22 11.22 0 +0.11(+0.95%)
Jun 17, 2021 11.20 11.20 11.12 11.12 3,906 -0.28(-2.47%)
Jun 16, 2021 11.46 11.46 11.40 11.40 4,837 +0.00(+0.00%)
Jun 15, 2021 11.44 11.44 11.33 11.40 6,902 +0.24(+2.11%)
Jun 14, 2021 11.19 11.20 11.16 11.16 2,405 +0.20(+1.84%)
Jun 11, 2021 10.96 10.96 10.92 10.96 2,842 +0.02(+0.17%)
Jun 10, 2021 11.12 11.12 10.91 10.94 3,511 -0.08(-0.74%)
Jun 09, 2021 11.08 11.08 10.95 11.03 43,603 -0.10(-0.93%)
Jun 08, 2021 11.13 11.13 11.13 11.13 500 +0.04(+0.40%)
Jun 07, 2021 11.09 11.09 11.09 11.09 275 +0.09(+0.78%)
Jun 04, 2021 10.98 11.00 10.98 11.00 2,201 +0.00(+0.00%)
Jun 03, 2021 10.94 11.00 10.94 11.00 4,317 +0.26(+2.47%)
Jun 02, 2021 10.73 10.74 10.73 10.74 509 -0.09(-0.80%)
Jun 01, 2021 10.82 10.82 10.82 10.82 2,107 +0.07(+0.67%)
May 28, 2021 10.72 10.75 10.72 10.75 1,165 +0.03(+0.33%)
May 27, 2021 10.75 10.75 10.72 10.72 7,944 +2.17(+25.32%)
May 26, 2021 10.69 10.69 5.490 8.550 5,467 -2.16(-20.17%)
May 25, 2021 10.69 10.71 10.69 10.71 6,100 +0.01(+0.10%)
May 24, 2021 10.70 10.70 10.70 10.70 2,096 +0.05(+0.44%)
May 19, 2021 10.65 10.65 10.65 47 -0.30(-2.71%)
May 17, 2021 10.95 10.95 10.95 29 -0.01(-0.10%)
May 14, 2021 10.90 10.96 10.90 10.96 2,870 +0.20(+1.86%)
May 13, 2021 10.76 10.76 10.76 10.76 3,500 +0.08(+0.70%)
May 12, 2021 10.68 10.68 10.68 10.68 537 -0.24(-2.18%)
May 11, 2021 10.92 10.92 10.92 10.92 311 -0.22(-1.98%)
May 07, 2021 11.14 11.14 11.14 6 +0.25(+2.30%)
May 05, 2021 10.89 10.89 10.89 0 +0.05(+0.50%)
May 04, 2021 10.84 10.84 10.84 10.84 500 -0.07(-0.62%)
May 03, 2021 10.86 10.91 10.86 10.91 5,350 +0.31(+2.91%)
Apr 30, 2021 10.64 10.64 10.60 10.60 700 -0.03(-0.29%)
Apr 29, 2021 10.68 10.68 10.63 10.63 1,500 +0.71(+7.19%)
Apr 28, 2021 10.68 10.68 9.917 15,698 -0.77(-7.19%)
Apr 27, 2021 10.68 10.69 10.68 10.68 1,867 -0.03(-0.28%)
Apr 26, 2021 10.72 10.72 10.72 10.72 10,005 +0.35(+3.33%)
Apr 22, 2021 10.37 10.37 10.37 0 -0.04(-0.43%)
Apr 21, 2021 10.45 10.45 10.41 10.41 410 +0.09(+0.83%)
Apr 20, 2021 10.32 10.33 10.32 10.33 3,002 +0.13(+1.26%)
Apr 19, 2021 10.20 10.20 10.20 1 +0.00(+0.00%)
Apr 16, 2021 10.20 10.20 10.20 11 +0.00(+0.00%)
Apr 15, 2021 10.07 10.20 10.07 10.20 550 +0.13(+1.28%)
Apr 14, 2021 10.11 10.11 10.07 10.07 774 -0.07(-0.66%)
Apr 13, 2021 10.16 10.16 10.14 10.14 5,111 -0.04(-0.37%)
Apr 12, 2021 10.31 10.31 10.18 10.18 2,067 -0.11(-1.08%)
Apr 09, 2021 10.39 10.39 10.28 10.29 8,800 -0.11(-1.07%)
Apr 08, 2021 10.40 10.40 10.40 10 +0.00(+0.00%)
Apr 07, 2021 10.40 10.40 10.40 10.40 186 -0.04(-0.36%)
Apr 06, 2021 10.44 10.44 10.44 10.44 110 -0.06(-0.60%)
Apr 05, 2021 10.49 10.50 10.49 10.50 5,400 +0.17(+1.68%)
Apr 01, 2021 10.33 10.33 10.33 10.33 300 +0.28(+2.76%)
Mar 31, 2021 10.05 10.05 10.05 103 +0.00(+0.00%)
Mar 30, 2021 10.05 10.05 10.05 5 +0.00(+0.00%)
Mar 29, 2021 10.05 10.05 10.05 10.05 152 +0.03(+0.34%)
Mar 26, 2021 10.21 10.21 10.01 45,611 -0.19(-1.89%)
Mar 25, 2021 10.21 10.21 10.21 10.21 120 -0.25(-2.39%)
Mar 23, 2021 10.46 10.46 10.46 0 +0.21(+2.02%)
Mar 22, 2021 10.24 10.25 10.24 10.25 5,004 +0.31(+3.07%)
Mar 18, 2021 9.945 9.945 9.945 0 +0.00(+0.00%)
Mar 17, 2021 9.945 9.945 9.945 27 +0.00(+0.00%)
Mar 16, 2021 9.945 9.945 9.945 9.945 104 -0.04(-0.37%)
Mar 15, 2021 9.982 9.982 9.982 2 +0.00(+0.00%)
Mar 12, 2021 9.982 9.982 9.982 62 +0.00(+0.00%)
Mar 11, 2021 9.995 9.995 9.954 9.982 3,200 +0.13(+1.28%)
Mar 10, 2021 9.856 9.969 9.802 9.856 7,700 +0.19(+2.01%)
Mar 09, 2021 9.661 9.661 9.661 20 +0.00(+0.00%)
Mar 08, 2021 9.661 9.661 9.661 20 +0.00(+0.00%)
Mar 05, 2021 9.361 9.661 9.361 9.661 900 +0.06(+0.66%)
Mar 04, 2021 9.598 9.598 9.598 9.598 200 -0.29(-2.96%)
Mar 03, 2021 9.851 9.891 9.801 9.891 1,882 +0.01(+0.12%)
Mar 02, 2021 9.879 9.879 9.879 28 +0.00(+0.00%)
Mar 01, 2021 9.880 9.880 9.879 9.879 900 +0.19(+1.99%)
Feb 26, 2021 9.688 9.688 9.686 9.686 58,600 -0.02(-0.25%)
Feb 25, 2021 9.711 9.711 9.711 9.711 100 -0.21(-2.11%)
Feb 24, 2021 9.899 9.936 9.868 9.921 25,050 +0.08(+0.83%)
Feb 19, 2021 9.839 9.839 9.839 0 -0.02(-0.21%)
Feb 18, 2021 9.898 9.898 9.860 9.860 407 -0.20(-2.01%)
Feb 16, 2021 10.06 10.06 10.06 0 -0.03(-0.33%)
Feb 12, 2021 10.14 10.14 10.10 10.10 1,200 -0.00(-0.05%)
Feb 11, 2021 10.24 10.24 10.10 10.10 3,192 -0.04(-0.43%)
Feb 10, 2021 10.14 10.14 10.14 10.14 6,002 +0.01(+0.10%)
Feb 09, 2021 10.13 10.13 10.13 10.13 505 +0.02(+0.19%)
Feb 08, 2021 10.11 10.11 10.11 10.11 443 +0.25(+2.51%)
Feb 05, 2021 9.866 9.866 9.866 9.866 100 +0.12(+1.26%)
Feb 04, 2021 9.743 9.743 9.743 9.743 275 +0.03(+0.35%)
Feb 03, 2021 9.675 9.709 9.675 9.709 400 +0.02(+0.20%)
Feb 02, 2021 9.690 9.690 9.690 9.690 300 -0.16(-1.62%)
Feb 01, 2021 9.850 9.850 9.850 6 +0.00(+0.00%)
Jan 29, 2021 9.929 9.929 9.850 9.850 2,700 -0.31(-3.06%)
Jan 28, 2021 10.11 10.22 10.11 10.16 24,864 +0.51(+5.30%)
Jan 27, 2021 9.668 9.668 9.650 9.650 580 -0.23(-2.34%)
Jan 26, 2021 9.847 9.881 9.847 9.881 5,242 +0.50(+5.35%)
Jan 25, 2021 9.301 9.380 9.301 9.380 350 -0.02(-0.24%)
Jan 22, 2021 9.402 9.402 9.402 40 +0.00(+0.00%)
Jan 21, 2021 9.402 9.402 9.402 9.402 215 -0.11(-1.16%)
Jan 20, 2021 9.525 9.525 9.513 9.513 401 +0.61(+6.89%)
Jan 19, 2021 8.900 8.900 8.900 8.900 204 +0.18(+2.11%)
Jan 15, 2021 8.716 8.716 8.716 8.716 500 -0.13(-1.44%)
Jan 14, 2021 8.844 8.844 8.844 11 +0.00(+0.00%)
Jan 13, 2021 8.844 8.844 8.844 20 +0.00(+0.00%)
Jan 12, 2021 8.870 8.895 8.844 8.844 1,060 -0.03(-0.30%)
Jan 11, 2021 9.061 9.061 8.870 8.870 18,302 -0.27(-2.93%)
Jan 08, 2021 9.037 9.138 9.037 9.138 18,700 +0.22(+2.42%)
Jan 07, 2021 8.922 8.922 8.922 8.922 100 -0.14(-1.56%)
Jan 05, 2021 9.063 9.063 9.063 0 +0.00(+0.00%)
Jan 04, 2021 9.063 9.063 9.063 25 +0.00(+0.00%)
Dec 31, 2020 9.063 9.063 9.063 2,711 +0.00(+0.00%)
Dec 30, 2020 9.019 9.063 9.019 9.063 2,711 +0.30(+3.46%)
Dec 21, 2020 8.760 8.760 8.760 0 -0.50(-5.36%)
Dec 17, 2020 9.257 9.257 9.257 0 +0.14(+1.50%)
Dec 16, 2020 9.200 9.262 9.111 9.120 15,400 -0.08(-0.86%)
Dec 15, 2020 9.199 9.199 9.199 9.199 243 +0.20(+2.21%)
Dec 14, 2020 9.000 9.000 9.000 9.000 176 +0.00(+0.05%)
Dec 11, 2020 8.996 8.996 8.996 8.996 2,500 -0.00(-0.05%)
Dec 10, 2020 9.000 9.000 9.000 9.000 1,015 +0.56(+6.68%)
Dec 09, 2020 8.436 8.436 8.436 25 +0.00(+0.00%)
Dec 08, 2020 8.436 8.436 8.436 18 +0.00(+0.00%)
Dec 04, 2020 8.436 8.436 8.436 0 +0.00(+0.00%)
Dec 03, 2020 8.436 8.436 8.436 37 +0.00(+0.00%)
Dec 02, 2020 8.436 8.436 8.436 2 +0.00(+0.00%)
Dec 01, 2020 8.477 8.477 8.436 8.436 400 +0.04(+0.43%)
Nov 30, 2020 8.410 8.410 8.392 8.400 3,251 +0.05(+0.58%)
Nov 27, 2020 8.364 8.364 8.350 8.352 25,000 -0.01(-0.07%)
Nov 25, 2020 8.341 8.358 8.341 8.358 6,500 +0.03(+0.33%)
Nov 24, 2020 8.460 8.500 8.330 8.330 1,250 -0.19(-2.29%)
Nov 23, 2020 8.525 8.525 8.525 8.525 151 -0.00(-0.00%)
Nov 19, 2020 8.525 8.525 8.525 0 -0.17(-1.98%)
Nov 18, 2020 8.697 8.697 8.697 8.697 100 -0.06(-0.71%)
Nov 17, 2020 8.760 8.760 8.760 8.760 1,000 +0.26(+3.05%)
Nov 16, 2020 8.500 8.500 8.500 9 +0.00(+0.00%)
Nov 12, 2020 8.500 8.500 8.500 0 -0.38(-4.31%)
Nov 11, 2020 8.660 8.883 8.660 8.883 10,263 +0.34(+3.99%)
Nov 10, 2020 8.463 8.542 8.416 8.542 6,744 -0.15(-1.75%)
Nov 09, 2020 8.582 8.694 8.582 8.694 10,570 +0.07(+0.86%)
Nov 06, 2020 8.620 8.620 8.620 8.620 5,000 +0.17(+2.01%)
Nov 05, 2020 8.450 8.450 8.450 29 +0.00(+0.00%)
Nov 03, 2020 8.450 8.450 8.450 0 +0.16(+1.98%)
Nov 02, 2020 8.336 8.336 8.286 8.286 2,200 -0.08(-1.01%)
Oct 29, 2020 8.370 8.370 8.370 0 +0.20(+2.47%)
Oct 28, 2020 8.190 8.190 8.168 8.168 371 -0.08(-0.97%)
Oct 26, 2020 8.248 8.248 8.248 0 -0.17(-2.01%)
Oct 22, 2020 8.417 8.417 8.417 0 -0.06(-0.74%)
Oct 21, 2020 8.700 8.700 8.480 8.480 6,719 -0.02(-0.20%)
Oct 20, 2020 8.521 8.521 8.497 8.497 1,865 -0.12(-1.42%)
Oct 19, 2020 8.770 8.828 8.620 8.620 7,480 -0.00(-0.02%)
Oct 16, 2020 8.621 8.621 8.621 8 +0.00(+0.00%)
Oct 15, 2020 8.621 8.621 8.595 8.621 316 -0.11(-1.31%)
Oct 14, 2020 8.743 8.743 8.736 8.736 300 -0.01(-0.16%)
Oct 13, 2020 8.829 8.830 8.750 8.750 3,068 -0.10(-1.10%)
Oct 09, 2020 8.847 8.847 8.847 0 +0.10(+1.11%)
Oct 08, 2020 8.613 8.750 8.600 8.750 5,317 +0.18(+2.10%)
Oct 07, 2020 8.540 8.570 8.504 8.570 6,745 +0.10(+1.20%)
Oct 05, 2020 8.468 8.468 8.468 0 +0.23(+2.84%)
Sep 30, 2020 8.235 8.235 8.235 0 +0.32(+4.09%)
Sep 28, 2020 7.911 7.911 7.911 0 +0.00(+0.00%)
Sep 25, 2020 7.805 7.911 7.805 7.911 1,900 +0.06(+0.78%)
Sep 24, 2020 7.850 7.850 7.850 7.850 258 -0.05(-0.63%)
Sep 23, 2020 8.050 8.050 7.900 7.900 567 -0.26(-3.19%)
Sep 22, 2020 8.260 8.260 8.160 8.160 1,401 -0.29(-3.43%)
Sep 21, 2020 8.450 8.450 8.450 41 +0.00(+0.00%)
Sep 18, 2020 8.450 8.450 8.450 8.450 100 -0.17(-2.02%)
Sep 16, 2020 8.625 8.625 8.625 0 +0.10(+1.23%)
Sep 15, 2020 8.520 8.520 8.520 10 +0.00(+0.00%)
Sep 11, 2020 8.520 8.520 8.520 0 +0.00(+0.00%)
Sep 10, 2020 8.520 8.520 8.520 8.520 2,793 +0.01(+0.06%)
Sep 09, 2020 8.550 8.570 8.498 8.515 4,576 -0.04(-0.41%)
Sep 08, 2020 8.421 8.550 8.290 8.550 1,240 +0.22(+2.69%)
Sep 04, 2020 8.326 8.326 8.326 8.326 200 -0.07(-0.85%)
Sep 03, 2020 8.450 8.477 8.365 8.398 19,314 -0.13(-1.53%)
Sep 02, 2020 8.530 8.530 8.528 8.528 441 +0.13(+1.52%)
Sep 01, 2020 8.466 8.466 8.400 8.400 1,521 -0.06(-0.71%)
Aug 31, 2020 8.430 8.460 8.430 8.460 4,095 +0.04(+0.47%)
Aug 28, 2020 8.371 8.420 8.336 8.420 14,600 +0.19(+2.31%)
Aug 27, 2020 7.998 8.270 7.998 8.230 12,073 +0.79(+10.62%)
Aug 21, 2020 7.440 7.440 7.440 0 -0.08(-1.04%)
Aug 20, 2020 7.527 7.527 7.518 7.518 7,026 +0.08(+1.05%)
Aug 14, 2020 7.440 7.440 7.440 0 -0.12(-1.62%)
Aug 12, 2020 7.563 7.563 7.563 0 +0.06(+0.82%)
Aug 11, 2020 7.569 7.569 7.502 7.502 4,289 -0.04(-0.59%)
Aug 10, 2020 7.561 7.561 7.546 7.546 5,100 +0.05(+0.70%)
Aug 07, 2020 7.493 7.493 7.493 7.493 300 -0.03(-0.35%)
Aug 06, 2020 7.520 7.520 7.520 7.520 1,013 +0.03(+0.34%)
Aug 05, 2020 7.495 7.495 7.495 7.495 100 +0.59(+8.47%)
Jul 28, 2020 6.909 6.909 6.909 0 -0.14(-1.97%)
Jul 22, 2020 7.048 7.048 7.048 0 +0.03(+0.49%)
Jul 21, 2020 7.014 7.014 7.014 7.014 300 +0.30(+4.54%)
Jul 20, 2020 6.952 6.952 6.702 6.709 15,045 -0.17(-2.46%)
Jul 17, 2020 6.878 6.878 6.878 6.878 20,000 +0.04(+0.52%)
Jul 16, 2020 6.842 6.842 6.842 55 +0.00(+0.00%)
Jul 14, 2020 6.842 6.842 6.842 0 +0.00(+0.00%)
Jul 13, 2020 6.842 6.842 6.842 6.842 100 +0.20(+3.08%)
Jul 10, 2020 6.638 6.638 6.638 25 +0.00(+0.00%)
Jul 09, 2020 6.638 6.638 6.638 6.638 306 -0.27(-3.96%)
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.