Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.50 11.76 11.45 11.56 15,608,599 -0.01(-0.08%)
Aug 30, 2021 11.88 12.00 11.56 11.57 11,498,778 -0.25(-2.08%)
Aug 27, 2021 11.55 11.95 11.54 11.82 15,221,258 +0.48(+4.25%)
Aug 26, 2021 11.54 11.59 11.27 11.34 11,946,471 -0.28(-2.37%)
Aug 25, 2021 11.50 11.70 11.32 11.61 16,740,863 +0.19(+1.64%)
Aug 24, 2021 11.28 11.49 11.19 11.43 11,441,714 +0.31(+2.74%)
Aug 23, 2021 10.95 11.18 10.93 11.12 12,056,071 +0.57(+5.41%)
Aug 20, 2021 10.33 10.59 10.25 10.55 12,969,873 +0.04(+0.37%)
Aug 19, 2021 10.78 10.90 10.27 10.51 19,461,208 -0.45(-4.13%)
Aug 18, 2021 11.32 11.47 10.94 10.96 15,240,141 -0.34(-3.05%)
Aug 17, 2021 11.34 11.56 11.16 11.31 11,108,360 -0.13(-1.12%)
Aug 16, 2021 11.60 11.65 11.35 11.44 11,034,390 -0.42(-3.55%)
Aug 13, 2021 12.15 12.15 11.84 11.86 9,101,535 -0.29(-2.42%)
Aug 12, 2021 12.14 12.20 11.89 12.15 9,104,630 +0.00(+0.00%)
Aug 11, 2021 11.97 12.19 11.79 12.15 12,188,354 +0.05(+0.40%)
Aug 10, 2021 11.72 12.16 11.71 12.10 14,315,537 +0.52(+4.48%)
Aug 09, 2021 11.36 11.67 11.28 11.58 12,040,504 -0.14(-1.17%)
Aug 06, 2021 11.70 11.94 11.61 11.72 17,467,834 +0.17(+1.44%)
Aug 05, 2021 10.90 11.83 10.90 11.55 23,133,836 +0.73(+6.70%)
Aug 04, 2021 11.07 11.22 10.75 10.83 26,281,526 -0.49(-4.33%)
Aug 03, 2021 11.01 11.42 10.89 11.32 18,539,228 +0.25(+2.21%)
Aug 02, 2021 11.38 11.68 11.06 11.07 17,130,860 -0.28(-2.50%)
Jul 30, 2021 11.49 11.53 11.25 11.36 12,667,280 -0.22(-1.86%)
Jul 29, 2021 11.66 11.75 11.50 11.57 14,807,415 +0.03(+0.25%)
Jul 28, 2021 11.27 11.67 11.14 11.54 16,282,081 +0.40(+3.61%)
Jul 27, 2021 11.57 11.57 11.09 11.14 19,791,558 -0.45(-3.89%)
Jul 26, 2021 11.30 11.70 11.28 11.59 19,021,298 +0.32(+2.87%)
Jul 23, 2021 11.43 11.46 11.09 11.27 11,877,727 -0.20(-1.71%)
Jul 22, 2021 11.58 11.62 11.32 11.47 13,449,986 -0.17(-1.43%)
Jul 21, 2021 11.40 11.81 11.36 11.63 18,230,172 +0.52(+4.67%)
Jul 20, 2021 10.94 11.28 10.71 11.11 14,084,008 +0.22(+1.98%)
Jul 19, 2021 10.87 11.22 10.70 10.90 22,112,902 -0.62(-5.36%)
Jul 16, 2021 12.17 12.21 11.46 11.51 18,620,706 -0.48(-4.00%)
Jul 15, 2021 12.07 12.28 11.87 11.99 16,959,606 -0.27(-2.24%)
Jul 14, 2021 12.98 13.20 12.13 12.27 20,427,050 -0.59(-4.57%)
Jul 13, 2021 12.99 13.03 12.75 12.86 13,719,570 -0.21(-1.58%)
Jul 12, 2021 12.76 13.17 12.62 13.06 13,082,307 +0.07(+0.53%)
Jul 09, 2021 12.89 13.08 12.68 12.99 12,015,819 +0.30(+2.39%)
Jul 08, 2021 12.29 12.91 12.26 12.69 15,333,807 +0.02(+0.15%)
Jul 07, 2021 12.95 13.15 12.44 12.67 15,252,981 -0.27(-2.12%)
Jul 06, 2021 13.59 13.66 12.91 12.95 18,522,514 -0.63(-4.62%)
Jul 02, 2021 13.74 13.80 13.54 13.57 14,062,515 -0.31(-2.26%)
Jul 01, 2021 13.91 14.04 13.52 13.89 27,483,750 +0.54(+4.04%)
Jun 30, 2021 13.17 13.47 13.13 13.35 17,300,022 +0.28(+2.18%)
Jun 29, 2021 13.23 13.39 13.03 13.06 13,392,918 -0.06(-0.45%)
Jun 28, 2021 13.72 13.81 13.01 13.12 18,613,072 -0.67(-4.83%)
Jun 25, 2021 13.61 13.82 13.49 13.79 17,991,788 +0.22(+1.59%)
Jun 24, 2021 13.24 13.61 13.13 13.57 11,587,213 +0.28(+2.14%)
Jun 23, 2021 13.42 13.72 13.28 13.29 14,719,793 +0.09(+0.67%)
Jun 22, 2021 13.07 13.25 12.87 13.20 15,745,885 +0.03(+0.22%)
Jun 21, 2021 12.51 13.19 12.51 13.17 20,182,356 +0.85(+6.92%)
Jun 18, 2021 12.37 12.66 12.32 12.32 23,896,678 -0.31(-2.48%)
Jun 17, 2021 13.35 13.50 12.40 12.63 28,468,038 -0.75(-5.64%)
Jun 16, 2021 13.45 13.62 13.16 13.39 20,858,220 -0.18(-1.30%)
Jun 15, 2021 13.24 13.59 13.19 13.56 17,483,286 +0.41(+3.13%)
Jun 14, 2021 13.34 13.69 13.06 13.15 19,138,336 -0.04(-0.30%)
Jun 11, 2021 13.30 13.44 13.15 13.19 15,634,356 -0.01(-0.07%)
Jun 10, 2021 13.57 13.58 12.94 13.20 18,859,408 +0.11(+0.82%)
Jun 09, 2021 13.35 13.48 13.05 13.09 14,940,867 -0.23(-1.69%)
Jun 08, 2021 13.27 13.46 13.02 13.32 19,226,212 -0.09(-0.66%)
Jun 07, 2021 13.61 13.81 13.36 13.41 12,029,934 -0.12(-0.87%)
Jun 04, 2021 13.62 13.79 13.31 13.52 16,169,961 +0.00(+0.00%)
Jun 03, 2021 13.56 13.87 13.40 13.52 19,834,592 -0.09(-0.65%)
Jun 02, 2021 13.73 13.75 13.22 13.61 27,516,310 +0.13(+0.94%)
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.