Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.810 8.010 7.810 7.980 11,865 +0.12(+1.53%)
Sep 29, 2021 8.060 8.078 7.860 7.860 18,436 -0.14(-1.75%)
Sep 28, 2021 8.030 8.158 7.960 8.000 11,001 -0.07(-0.87%)
Sep 27, 2021 8.100 8.110 8.000 8.070 26,114 +0.01(+0.12%)
Sep 24, 2021 8.340 8.340 8.050 8.060 71,196 -0.35(-4.16%)
Sep 23, 2021 8.290 8.489 8.260 8.410 10,211 +0.06(+0.72%)
Sep 22, 2021 8.260 8.430 8.220 8.350 19,603 +0.04(+0.48%)
Sep 21, 2021 8.300 8.350 8.200 8.310 10,116 +0.02(+0.24%)
Sep 20, 2021 8.350 8.450 8.195 8.290 24,662 -0.20(-2.36%)
Sep 17, 2021 8.330 8.490 8.230 8.490 37,148 +0.07(+0.83%)
Sep 16, 2021 8.260 8.430 8.232 8.420 23,838 +0.09(+1.08%)
Sep 15, 2021 8.320 8.400 8.230 8.330 12,971 -0.02(-0.24%)
Sep 14, 2021 8.410 8.410 8.180 8.350 15,770 +0.00(+0.00%)
Sep 13, 2021 8.420 8.420 8.160 8.350 40,847 +0.00(+0.00%)
Sep 10, 2021 8.500 8.520 8.350 8.350 13,209 -0.15(-1.76%)
Sep 09, 2021 8.610 8.728 8.480 8.500 13,086 -0.19(-2.19%)
Sep 08, 2021 8.680 8.830 8.600 8.690 5,223 -0.02(-0.23%)
Sep 07, 2021 8.870 8.875 8.640 8.710 15,928 -0.22(-2.46%)
Sep 03, 2021 8.880 8.940 8.850 8.930 4,965 +0.02(+0.22%)
Sep 02, 2021 9.050 9.443 8.835 8.910 17,422 -0.03(-0.34%)
Sep 01, 2021 8.690 9.000 8.690 8.940 33,236 +0.34(+3.95%)
Aug 31, 2021 8.830 8.830 8.566 8.600 7,768 -0.14(-1.60%)
Aug 30, 2021 8.510 8.800 8.510 8.740 15,850 +0.13(+1.51%)
Aug 27, 2021 8.650 8.850 8.600 8.610 10,533 -0.08(-0.92%)
Aug 26, 2021 8.540 8.730 8.450 8.690 15,532 +0.22(+2.60%)
Aug 25, 2021 7.490 8.700 6.770 8.470 78,523 -0.06(-0.70%)
Aug 24, 2021 8.500 8.790 8.500 8.530 25,121 -0.02(-0.23%)
Aug 23, 2021 8.610 8.790 8.550 8.550 10,557 -0.07(-0.81%)
Aug 20, 2021 8.910 8.910 8.600 8.620 5,278 -0.24(-2.71%)
Aug 19, 2021 9.170 9.200 8.660 8.860 20,967 -0.30(-3.28%)
Aug 18, 2021 9.160 9.160 9.000 9.160 23,841 +0.07(+0.77%)
Aug 17, 2021 9.110 9.110 8.510 9.090 24,921 +0.02(+0.22%)
Aug 16, 2021 8.380 9.170 8.232 9.070 39,318 +0.69(+8.23%)
Aug 13, 2021 8.250 8.380 8.030 8.380 62,996 +0.08(+0.96%)
Aug 12, 2021 8.540 8.705 8.260 8.300 10,846 -0.19(-2.24%)
Aug 11, 2021 8.320 8.490 8.280 8.490 16,949 +0.20(+2.41%)
Aug 10, 2021 8.400 8.400 8.290 8.290 49,555 -0.05(-0.60%)
Aug 09, 2021 8.350 8.420 8.250 8.340 23,047 -0.06(-0.71%)
Aug 06, 2021 8.500 8.550 8.400 8.400 22,717 -0.10(-1.18%)
Aug 05, 2021 8.450 8.730 8.403 8.500 29,541 +0.06(+0.71%)
Aug 04, 2021 8.490 8.510 8.400 8.440 37,863 -0.14(-1.63%)
Aug 03, 2021 8.660 8.800 8.450 8.580 89,567 -0.12(-1.38%)
Aug 02, 2021 8.910 9.055 8.610 8.700 35,834 -0.21(-2.36%)
Jul 30, 2021 9.010 9.010 8.720 8.910 30,239 -0.08(-0.89%)
Jul 29, 2021 9.030 9.090 8.820 8.990 26,105 -0.05(-0.55%)
Jul 28, 2021 8.420 9.110 8.420 9.040 41,293 -0.06(-0.66%)
Jul 27, 2021 9.190 9.320 8.860 9.100 17,129 -0.15(-1.62%)
Jul 26, 2021 9.210 9.340 9.160 9.250 7,269 +0.09(+0.98%)
Jul 23, 2021 9.100 9.321 9.100 9.160 12,219 +0.00(+0.00%)
Jul 22, 2021 9.190 9.260 9.100 9.160 5,195 +0.01(+0.11%)
Jul 21, 2021 9.110 9.300 9.100 9.150 13,125 +0.05(+0.55%)
Jul 20, 2021 9.270 9.290 9.010 9.100 39,658 -0.04(-0.44%)
Jul 19, 2021 9.550 9.550 9.100 9.140 53,410 -0.37(-3.89%)
Jul 16, 2021 9.590 9.720 9.500 9.510 17,278 -0.04(-0.42%)
Jul 15, 2021 9.520 9.610 9.510 9.550 21,965 +0.03(+0.32%)
Jul 14, 2021 9.590 9.690 9.520 9.520 14,349 -0.10(-1.04%)
Jul 13, 2021 9.510 9.730 9.508 9.620 12,014 +0.12(+1.26%)
Jul 12, 2021 9.570 9.610 9.460 9.500 21,923 -0.04(-0.42%)
Jul 09, 2021 9.560 9.590 9.530 9.540 10,091 +0.03(+0.32%)
Jul 08, 2021 9.610 9.647 9.500 9.510 32,064 -0.14(-1.45%)
Jul 07, 2021 9.520 9.750 9.520 9.650 32,503 +0.12(+1.26%)
Jul 06, 2021 9.590 9.640 9.510 9.530 18,061 -0.13(-1.35%)
Jul 02, 2021 9.710 9.750 9.520 9.660 14,223 +0.07(+0.73%)
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.