Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.36 10.42 10.25 10.32 6,449,179 +0.18(+1.81%)
Sep 29, 2021 10.28 10.31 10.11 10.14 7,970,207 -0.29(-2.80%)
Sep 28, 2021 10.70 10.70 10.39 10.43 10,273,682 -0.15(-1.38%)
Sep 27, 2021 10.71 10.73 10.56 10.58 13,460,862 +0.00(+0.00%)
Sep 24, 2021 10.48 10.60 10.46 10.58 6,269,367 +0.22(+2.11%)
Sep 23, 2021 10.34 10.44 10.32 10.36 6,963,240 +0.26(+2.62%)
Sep 22, 2021 10.15 10.18 10.08 10.10 5,397,740 +0.05(+0.54%)
Sep 21, 2021 10.12 10.13 9.986 10.04 6,071,053 +0.04(+0.36%)
Sep 20, 2021 9.986 10.08 9.913 10.00 6,412,876 -0.27(-2.66%)
Sep 17, 2021 10.46 10.46 10.27 10.28 4,444,921 -0.30(-2.84%)
Sep 16, 2021 10.57 10.60 10.51 10.58 3,886,508 +0.00(+0.00%)
Sep 15, 2021 10.59 10.62 10.55 10.58 5,677,940 -0.08(-0.77%)
Sep 14, 2021 10.78 10.80 10.64 10.66 3,512,137 -0.10(-0.93%)
Sep 13, 2021 10.86 10.86 10.73 10.76 6,178,591 +0.04(+0.34%)
Sep 10, 2021 10.85 10.86 10.72 10.72 4,599,130 -0.05(-0.51%)
Sep 09, 2021 10.82 10.90 10.77 10.78 4,601,264 +0.05(+0.51%)
Sep 08, 2021 10.80 10.82 10.71 10.72 2,598,215 -0.11(-1.01%)
Sep 07, 2021 10.89 10.97 10.82 10.83 6,014,037 -0.18(-1.65%)
Sep 03, 2021 10.98 11.02 10.94 11.02 3,769,008 -0.04(-0.33%)
Sep 02, 2021 11.00 11.05 10.98 11.05 2,989,006 +0.16(+1.51%)
Sep 01, 2021 10.85 10.92 10.85 10.89 3,196,935 +0.12(+1.10%)
Aug 31, 2021 10.85 10.86 10.76 10.77 2,771,208 -0.05(-0.42%)
Aug 30, 2021 10.82 10.87 10.81 10.81 3,258,242 -0.04(-0.34%)
Aug 27, 2021 10.72 10.86 10.71 10.85 3,438,575 +0.01(+0.08%)
Aug 26, 2021 10.87 10.93 10.83 10.84 4,603,651 +0.07(+0.68%)
Aug 25, 2021 10.81 10.83 10.69 10.77 4,944,519 +0.18(+1.72%)
Aug 24, 2021 10.59 10.63 10.55 10.59 5,281,597 +0.09(+0.87%)
Aug 23, 2021 10.39 10.52 10.35 10.50 4,898,691 +0.21(+2.04%)
Aug 20, 2021 10.24 10.31 10.22 10.29 3,393,741 +0.04(+0.36%)
Aug 19, 2021 10.19 10.28 10.17 10.25 4,653,564 -0.12(-1.14%)
Aug 18, 2021 10.45 10.46 10.34 10.37 2,948,377 +0.04(+0.35%)
Aug 17, 2021 10.39 10.44 10.30 10.33 3,817,956 -0.13(-1.22%)
Aug 16, 2021 10.49 10.50 10.40 10.46 3,524,550 -0.14(-1.29%)
Aug 13, 2021 10.56 10.61 10.53 10.60 2,866,887 -0.02(-0.17%)
Aug 12, 2021 10.52 10.61 10.48 10.61 2,734,056 +0.05(+0.43%)
Aug 11, 2021 10.61 10.61 10.52 10.57 2,997,682 +0.00(+0.00%)
Aug 10, 2021 10.59 10.61 10.50 10.57 6,537,334 +0.00(+0.00%)
Aug 09, 2021 10.48 10.59 10.48 10.57 3,676,143 +0.06(+0.61%)
Aug 06, 2021 10.45 10.54 10.45 10.50 5,876,752 -0.01(-0.09%)
Aug 05, 2021 10.56 10.58 10.49 10.51 2,367,460 -0.01(-0.09%)
Aug 04, 2021 10.57 10.61 10.51 10.52 4,688,232 -0.12(-1.11%)
Aug 03, 2021 10.56 10.65 10.53 10.64 5,735,156 +0.04(+0.34%)
Aug 02, 2021 10.59 10.67 10.56 10.61 3,559,008 +0.10(+0.95%)
Jul 30, 2021 10.47 10.51 10.45 10.50 5,555,796 +0.04(+0.35%)
Jul 29, 2021 10.49 10.60 10.45 10.47 8,070,065 -0.02(-0.17%)
Jul 28, 2021 10.42 10.51 10.37 10.49 5,958,058 +0.05(+0.52%)
Jul 27, 2021 10.47 10.47 10.31 10.43 7,715,778 -0.18(-1.72%)
Jul 26, 2021 10.60 10.64 10.54 10.61 5,715,547 +0.00(+0.00%)
Jul 23, 2021 10.69 10.69 10.59 10.61 5,936,165 -0.01(-0.09%)
Jul 22, 2021 10.66 10.68 10.57 10.62 6,132,525 -0.09(-0.85%)
Jul 21, 2021 10.68 10.81 10.64 10.71 6,641,761 +0.15(+1.38%)
Jul 20, 2021 10.52 10.61 10.50 10.57 7,710,661 -0.03(-0.26%)
Jul 19, 2021 10.74 10.80 10.52 10.60 13,177,211 -0.17(-1.61%)
Jul 16, 2021 10.98 11.01 10.75 10.77 31,857,058 -1.30(-10.79%)
Jul 15, 2021 12.06 12.11 11.94 12.07 6,736,676 +0.02(+0.15%)
Jul 14, 2021 12.13 12.17 12.04 12.05 5,999,250 -0.05(-0.45%)
Jul 13, 2021 12.12 12.21 12.08 12.11 6,068,377 +0.26(+2.23%)
Jul 12, 2021 11.85 11.93 11.83 11.84 2,714,326 -0.01(-0.08%)
Jul 09, 2021 11.84 11.89 11.83 11.85 5,526,374 +0.06(+0.54%)
Jul 08, 2021 11.75 11.83 11.71 11.79 5,135,013 -0.09(-0.77%)
Jul 07, 2021 11.92 11.95 11.81 11.88 5,283,622 +0.09(+0.77%)
Jul 06, 2021 11.86 11.88 11.69 11.79 5,373,509 +0.09(+0.78%)
Jul 02, 2021 11.63 11.71 11.58 11.70 3,515,784 +0.08(+0.71%)
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.