Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.54 11.75 11.54 11.66 5,269 +0.15(+1.31%)
Sep 29, 2021 11.65 11.65 11.44 11.51 18,155 -0.53(-4.44%)
Sep 28, 2021 12.08 12.10 12.04 12.04 20,897 +0.59(+5.14%)
Sep 27, 2021 11.19 11.45 11.19 11.45 13,668 +0.15(+1.35%)
Sep 24, 2021 11.34 11.36 11.30 11.30 6,543 -0.49(-4.19%)
Sep 23, 2021 11.80 11.85 11.76 11.79 6,787 -0.04(-0.30%)
Sep 22, 2021 11.58 11.93 11.58 11.83 25,974 +0.52(+4.60%)
Sep 21, 2021 11.22 11.39 11.21 11.31 5,129 +0.11(+0.99%)
Sep 20, 2021 11.17 11.27 11.08 11.20 12,383 -0.37(-3.19%)
Sep 17, 2021 11.67 11.67 11.46 11.57 16,994 -0.42(-3.54%)
Sep 16, 2021 12.01 12.04 11.94 11.99 19,933 -0.05(-0.44%)
Sep 15, 2021 11.97 12.07 11.96 12.05 7,633 +0.15(+1.22%)
Sep 14, 2021 11.92 12.05 11.79 11.90 30,138 -0.39(-3.16%)
Sep 13, 2021 12.26 12.29 12.10 12.29 16,140 +0.68(+5.88%)
Sep 10, 2021 11.84 11.84 11.60 11.61 13,573 -0.24(-2.05%)
Sep 09, 2021 11.65 11.93 11.63 11.85 27,501 +0.45(+3.94%)
Sep 08, 2021 11.68 11.68 11.37 11.40 16,646 +0.00(+0.00%)
Sep 07, 2021 11.22 11.46 11.22 11.40 17,610 +0.49(+4.53%)
Sep 03, 2021 11.01 11.01 10.91 10.91 1,633 +0.04(+0.41%)
Sep 02, 2021 10.57 10.91 10.57 10.86 4,912 +0.32(+3.07%)
Sep 01, 2021 10.52 10.54 10.51 10.54 2,130 -0.04(-0.42%)
Aug 31, 2021 10.41 10.63 10.38 10.58 15,228 +0.42(+4.15%)
Aug 30, 2021 9.918 10.21 9.918 10.16 17,727 +0.29(+2.96%)
Aug 27, 2021 9.765 9.868 9.747 9.868 3,412 +0.17(+1.80%)
Aug 26, 2021 9.649 9.738 9.550 9.693 51,065 +0.13(+1.36%)
Aug 25, 2021 9.478 9.640 9.478 9.563 3,227 +0.14(+1.48%)
Aug 24, 2021 9.514 9.514 9.424 9.424 768 +0.08(+0.86%)
Aug 23, 2021 9.273 9.379 9.273 9.343 10,842 +0.34(+3.79%)
Aug 20, 2021 9.043 9.043 9.002 9.002 418 -0.03(-0.29%)
Aug 19, 2021 8.913 9.063 8.913 9.029 7,620 -0.15(-1.66%)
Aug 18, 2021 9.263 9.263 9.181 9.181 1,226 -0.03(-0.35%)
Aug 17, 2021 9.272 9.272 9.166 9.213 1,679 -0.37(-3.90%)
Aug 16, 2021 9.514 9.622 9.514 9.587 873 +0.06(+0.58%)
Aug 13, 2021 9.550 9.568 9.532 9.532 3,033 -0.00(-0.05%)
Aug 12, 2021 9.501 9.536 9.501 9.536 237 +0.06(+0.62%)
Aug 11, 2021 9.299 9.478 9.299 9.478 1,599 +0.33(+3.58%)
Aug 10, 2021 9.137 9.150 9.137 9.150 662 -0.01(-0.10%)
Aug 09, 2021 9.155 9.159 9.155 9.159 3,643 +0.01(+0.10%)
Aug 06, 2021 9.128 9.150 9.128 9.150 980 +0.13(+1.39%)
Aug 05, 2021 9.020 9.025 9.020 9.025 501 +0.02(+0.25%)
Aug 04, 2021 8.984 9.002 8.984 9.002 550 +0.15(+1.67%)
Aug 03, 2021 8.975 8.975 8.796 8.854 1,983 -0.12(-1.35%)
Aug 02, 2021 9.029 9.029 8.975 8.975 2,385 +0.01(+0.10%)
Jul 30, 2021 8.984 8.984 8.966 8.966 476 +0.07(+0.81%)
Jul 29, 2021 8.949 8.949 8.895 8.895 2,299 -0.02(-0.20%)
Jul 28, 2021 8.913 8.984 8.877 8.913 4,151 -0.04(-0.40%)
Jul 27, 2021 8.993 9.025 8.850 8.949 12,387 +0.02(+0.20%)
Jul 26, 2021 8.823 8.971 8.823 8.931 3,452 -0.21(-2.26%)
Jul 23, 2021 9.094 9.137 9.094 9.137 442 -0.04(-0.49%)
Jul 22, 2021 9.173 9.205 9.146 9.182 4,371 +0.11(+1.24%)
Jul 21, 2021 9.048 9.078 9.047 9.070 5,029 -0.04(-0.49%)
Jul 20, 2021 9.115 9.115 9.115 9.115 81 +0.12(+1.35%)
Jul 19, 2021 8.993 8.993 8.863 8.993 2,701 -0.13(-1.43%)
Jul 16, 2021 9.119 9.137 9.097 9.124 1,804 -0.04(-0.44%)
Jul 15, 2021 9.272 9.272 9.164 9.164 928 +0.01(+0.10%)
Jul 14, 2021 9.200 9.200 9.155 9.155 1,633 +0.04(+0.39%)
Jul 13, 2021 8.859 9.209 8.859 9.119 12,559 +0.31(+3.57%)
Jul 12, 2021 8.751 8.832 8.751 8.805 2,241 -0.20(-2.24%)
Jul 09, 2021 8.984 9.007 8.962 9.007 2,838 +0.25(+2.87%)
Jul 08, 2021 8.993 8.993 8.661 8.756 6,827 -0.49(-5.26%)
Jul 07, 2021 9.227 9.245 9.182 9.241 1,603 +0.01(+0.06%)
Jul 06, 2021 9.290 9.304 9.236 9.236 2,553 +0.05(+0.50%)
Jul 02, 2021 9.173 9.190 9.146 9.190 1,128 -0.02(-0.20%)
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.