Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 5.990 6.250 5.840 5.960 92,708 -0.02(-0.33%)
Oct 19, 2021 5.780 6.100 5.710 5.980 42,624 +0.20(+3.46%)
Oct 18, 2021 5.900 6.030 5.660 5.780 35,067 -0.12(-2.03%)
Oct 15, 2021 6.110 6.180 5.830 5.900 34,973 -0.18(-2.96%)
Oct 14, 2021 5.780 6.220 5.661 6.080 61,191 +0.42(+7.42%)
Oct 13, 2021 5.630 5.770 5.500 5.660 43,511 +0.03(+0.53%)
Oct 12, 2021 5.530 5.790 5.470 5.630 27,937 +0.10(+1.81%)
Oct 11, 2021 5.740 5.810 5.500 5.530 38,518 -0.21(-3.66%)
Oct 08, 2021 5.980 6.140 5.650 5.740 54,309 -0.14(-2.38%)
Oct 07, 2021 5.700 6.190 5.610 5.880 68,823 +0.23(+4.07%)
Oct 06, 2021 6.200 6.200 5.610 5.650 158,997 -0.65(-10.32%)
Oct 05, 2021 6.530 6.530 6.000 6.300 140,162 -0.20(-3.00%)
Oct 04, 2021 6.750 6.770 6.460 6.495 44,409 -0.50(-7.08%)
Oct 01, 2021 6.690 7.175 6.510 6.990 37,674 +0.30(+4.48%)
Sep 30, 2021 6.760 6.880 6.490 6.690 45,463 -0.04(-0.59%)
Sep 29, 2021 6.780 6.990 6.560 6.730 45,348 +0.03(+0.45%)
Sep 28, 2021 7.090 7.090 6.650 6.700 70,873 -0.37(-5.23%)
Sep 27, 2021 7.290 7.290 6.820 7.070 83,163 -0.11(-1.53%)
Sep 24, 2021 7.400 7.500 7.150 7.180 51,093 -0.38(-5.03%)
Sep 23, 2021 7.850 7.850 7.360 7.560 39,060 -0.17(-2.20%)
Sep 22, 2021 7.700 7.970 7.300 7.730 96,264 +0.04(+0.52%)
Sep 21, 2021 7.570 7.780 7.550 7.690 59,872 +0.09(+1.18%)
Sep 20, 2021 7.410 7.680 7.140 7.600 77,050 +0.08(+1.06%)
Sep 17, 2021 7.660 7.840 7.500 7.520 105,605 -0.22(-2.84%)
Sep 16, 2021 7.800 7.890 7.460 7.740 52,274 -0.02(-0.26%)
Sep 15, 2021 7.730 7.760 7.420 7.760 58,410 +0.10(+1.31%)
Sep 14, 2021 7.710 7.780 7.270 7.660 54,213 +0.05(+0.66%)
Sep 13, 2021 7.320 7.800 7.320 7.610 84,760 +0.27(+3.68%)
Sep 10, 2021 7.590 7.590 7.150 7.340 81,643 -0.23(-3.04%)
Sep 09, 2021 7.390 7.640 7.110 7.570 128,137 +0.19(+2.57%)
Sep 08, 2021 7.930 7.930 7.300 7.380 126,387 -0.39(-5.02%)
Sep 07, 2021 7.720 8.020 7.720 7.770 53,466 +0.00(+0.00%)
Sep 03, 2021 7.850 7.970 7.600 7.770 45,828 -0.02(-0.26%)
Sep 02, 2021 8.000 8.140 7.700 7.790 56,795 -0.20(-2.50%)
Sep 01, 2021 7.980 8.270 7.900 7.990 51,527 +0.01(+0.13%)
Aug 31, 2021 8.330 8.330 7.900 7.980 67,292 -0.21(-2.56%)
Aug 30, 2021 7.860 8.200 7.700 8.190 94,961 +0.29(+3.67%)
Aug 27, 2021 7.880 8.100 7.770 7.900 53,956 +0.08(+1.02%)
Aug 26, 2021 8.100 8.130 7.620 7.820 72,259 -0.22(-2.74%)
Aug 25, 2021 7.900 8.190 7.785 8.040 95,471 +0.06(+0.75%)
Aug 24, 2021 7.770 7.980 7.700 7.980 38,212 +0.09(+1.14%)
Aug 23, 2021 7.960 8.000 7.750 7.890 35,148 +0.15(+1.94%)
Aug 20, 2021 7.600 8.080 7.530 7.740 47,448 +0.06(+0.78%)
Aug 19, 2021 7.850 8.100 7.550 7.680 86,380 -0.21(-2.66%)
Aug 18, 2021 7.800 8.160 7.650 7.890 54,458 +0.03(+0.38%)
Aug 17, 2021 7.770 7.990 7.560 7.860 90,890 +0.10(+1.29%)
Aug 16, 2021 8.050 8.190 7.650 7.760 89,275 -0.37(-4.55%)
Aug 13, 2021 8.210 8.213 8.000 8.130 47,970 +0.02(+0.25%)
Aug 12, 2021 8.060 8.330 7.800 8.110 114,526 -0.08(-0.98%)
Aug 11, 2021 8.450 8.750 7.850 8.190 168,246 -0.29(-3.42%)
Aug 10, 2021 8.900 8.990 8.200 8.480 203,198 -0.52(-5.78%)
Aug 09, 2021 8.350 9.000 8.050 9.000 893,288 -3.85(-29.96%)
Aug 06, 2021 13.97 14.27 12.58 12.85 34,363 -0.83(-6.03%)
Aug 05, 2021 13.96 13.96 12.98 13.68 18,003 +0.52(+3.91%)
Aug 04, 2021 13.89 14.43 12.50 13.16 22,384 -0.94(-6.67%)
Aug 03, 2021 14.13 14.47 13.95 14.10 6,399 -0.38(-2.62%)
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.