Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.400 7.750 6.200 6.880 5,638,508 +0.38(+5.85%)
Jul 29, 2021 6.140 6.750 6.010 6.500 1,328,408 +0.24(+3.83%)
Jul 28, 2021 6.050 6.689 6.000 6.260 1,678,099 +0.46(+7.93%)
Jul 27, 2021 6.680 6.810 5.740 5.800 1,190,649 -1.16(-16.67%)
Jul 26, 2021 6.200 7.840 5.810 6.960 6,280,772 +1.02(+17.17%)
Jul 23, 2021 6.320 6.493 5.820 5.940 684,716 -0.56(-8.62%)
Jul 22, 2021 7.110 7.180 6.430 6.500 930,714 -0.65(-9.09%)
Jul 21, 2021 6.410 7.700 6.320 7.150 3,185,289 +0.72(+11.20%)
Jul 20, 2021 7.130 7.330 6.220 6.430 1,681,710 -0.87(-11.92%)
Jul 19, 2021 7.260 7.480 6.910 7.300 1,714,095 -0.61(-7.71%)
Jul 16, 2021 7.570 8.500 7.350 7.910 6,355,967 +0.39(+5.19%)
Jul 15, 2021 7.110 9.300 6.720 7.520 33,535,856 +0.60(+8.67%)
Jul 14, 2021 7.910 8.112 6.870 6.920 1,511,429 -1.11(-13.82%)
Jul 13, 2021 9.460 9.550 7.610 8.030 3,130,323 -1.52(-15.92%)
Jul 12, 2021 10.12 10.22 9.270 9.550 762,732 -0.64(-6.28%)
Jul 09, 2021 11.90 11.94 10.02 10.19 1,542,757 -1.67(-14.08%)
Jul 08, 2021 11.52 12.67 11.05 11.86 961,403 -0.52(-4.20%)
Jul 07, 2021 14.07 14.25 12.01 12.38 558,889 -1.69(-12.01%)
Jul 06, 2021 15.09 15.16 14.00 14.07 412,347 -1.21(-7.92%)
Jul 02, 2021 15.67 16.00 14.82 15.28 304,475 -0.47(-2.98%)
Jul 01, 2021 16.33 16.60 15.55 15.75 367,899 -0.88(-5.29%)
Jun 30, 2021 16.92 16.92 16.11 16.63 364,204 -0.26(-1.54%)
Jun 29, 2021 16.82 18.30 16.50 16.89 1,505,743 +0.19(+1.14%)
Jun 28, 2021 16.65 17.29 16.24 16.70 523,860 +0.20(+1.21%)
Jun 25, 2021 16.70 17.48 16.40 16.50 500,329 -0.16(-0.96%)
Jun 24, 2021 17.11 17.29 16.55 16.66 455,334 -0.06(-0.36%)
Jun 23, 2021 16.58 18.26 16.20 16.72 1,001,653 +0.30(+1.83%)
Jun 22, 2021 17.06 17.19 15.85 16.42 444,710 -0.99(-5.69%)
Jun 21, 2021 17.26 17.60 16.64 17.41 543,161 -0.04(-0.23%)
Jun 18, 2021 17.15 17.57 16.71 17.45 588,431 +0.14(+0.81%)
Jun 17, 2021 17.80 18.60 17.11 17.31 691,544 -0.69(-3.83%)
Jun 16, 2021 17.84 18.40 17.25 18.00 652,423 -0.04(-0.22%)
Jun 15, 2021 19.42 19.50 17.85 18.04 974,069 -1.38(-7.11%)
Jun 14, 2021 19.94 22.68 19.32 19.42 1,683,755 -1.08(-5.27%)
Jun 11, 2021 19.86 21.39 19.05 20.50 2,242,816 +1.56(+8.24%)
Jun 10, 2021 20.37 23.69 18.80 18.94 2,812,848 -2.99(-13.63%)
Jun 09, 2021 18.25 24.31 18.21 21.93 8,680,076 +3.60(+19.64%)
Jun 08, 2021 18.99 20.72 18.33 18.33 1,420,609 -1.20(-6.14%)
Jun 07, 2021 17.99 20.25 17.11 19.53 1,716,965 +1.57(+8.74%)
Jun 04, 2021 18.38 19.48 17.52 17.96 771,865 -0.24(-1.32%)
Jun 03, 2021 18.50 20.49 17.81 18.20 1,287,275 -0.60(-3.19%)
Jun 02, 2021 20.55 21.23 18.02 18.80 2,398,256 -2.45(-11.53%)
Jun 01, 2021 17.24 21.25 16.60 21.25 2,156,991 +4.11(+23.98%)
May 28, 2021 18.50 18.61 16.51 17.14 896,099 -0.57(-3.22%)
May 27, 2021 19.51 19.87 17.31 17.71 1,529,234 -1.60(-8.29%)
May 26, 2021 16.61 21.90 16.58 19.31 8,029,985 +3.63(+23.15%)
May 25, 2021 16.25 16.30 15.04 15.68 472,657 -0.37(-2.31%)
May 24, 2021 17.40 17.77 14.63 16.05 938,556 -1.32(-7.60%)
May 21, 2021 19.94 20.33 17.00 17.37 803,300 -2.63(-13.15%)
May 20, 2021 19.86 22.90 19.70 20.00 1,248,219 +0.40(+2.04%)
May 19, 2021 19.53 20.50 19.19 19.60 520,119 -1.91(-8.88%)
May 18, 2021 21.30 22.30 20.64 21.51 467,095 -0.42(-1.92%)
May 17, 2021 21.05 22.45 20.62 21.93 515,066 +0.43(+2.00%)
May 14, 2021 21.45 23.64 20.34 21.50 1,007,773 +1.26(+6.23%)
May 13, 2021 21.62 22.65 19.32 20.24 400,727 -1.39(-6.43%)
May 12, 2021 22.49 26.50 20.88 21.63 1,378,238 -0.47(-2.13%)
May 11, 2021 20.30 23.87 20.30 22.10 407,786 +0.13(+0.59%)
May 10, 2021 24.20 24.73 21.33 21.97 376,793 -2.05(-8.53%)
May 07, 2021 24.40 26.90 24.02 24.02 476,342 -0.20(-0.83%)
May 06, 2021 27.66 27.98 23.99 24.22 526,058 -3.45(-12.47%)
May 05, 2021 29.13 30.61 27.66 27.67 538,704 -2.93(-9.58%)
May 04, 2021 27.83 32.40 25.57 30.60 1,413,109 +1.55(+5.34%)
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.