Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.47 13.68 13.24 13.45 21,873,208 -0.12(-0.87%)
Sep 29, 2021 13.51 13.63 13.24 13.57 17,959,968 +0.03(+0.22%)
Sep 28, 2021 13.78 13.98 13.50 13.54 26,670,580 +0.10(+0.73%)
Sep 27, 2021 13.04 13.53 13.00 13.44 27,562,932 +0.80(+6.30%)
Sep 24, 2021 12.42 12.77 12.30 12.65 17,224,888 +0.12(+0.94%)
Sep 23, 2021 11.85 12.59 11.80 12.53 21,061,920 +0.70(+5.91%)
Sep 22, 2021 11.50 12.02 11.50 11.83 22,983,396 +0.60(+5.35%)
Sep 21, 2021 11.49 11.53 11.05 11.23 14,637,878 -0.07(-0.61%)
Sep 20, 2021 11.32 11.56 11.04 11.30 20,448,474 -0.51(-4.33%)
Sep 17, 2021 12.12 12.29 11.79 11.81 27,869,274 -0.31(-2.60%)
Sep 16, 2021 12.30 12.32 12.00 12.12 16,059,271 -0.31(-2.45%)
Sep 15, 2021 11.80 12.44 11.80 12.43 21,569,304 +0.89(+7.67%)
Sep 14, 2021 12.04 12.06 11.48 11.54 15,702,413 -0.34(-2.90%)
Sep 13, 2021 11.35 11.97 11.35 11.89 22,577,692 +0.80(+7.19%)
Sep 10, 2021 11.36 11.45 11.09 11.09 10,529,742 -0.08(-0.70%)
Sep 09, 2021 10.93 11.37 10.85 11.17 12,643,648 +0.16(+1.43%)
Sep 08, 2021 11.51 11.60 11.00 11.01 13,207,642 -0.38(-3.37%)
Sep 07, 2021 11.32 11.64 11.32 11.40 10,126,177 -0.05(-0.43%)
Sep 03, 2021 11.47 11.62 11.31 11.45 13,562,623 -0.09(-0.77%)
Sep 02, 2021 11.27 11.70 11.20 11.53 21,721,694 +0.45(+4.09%)
Sep 01, 2021 11.54 11.64 10.92 11.08 33,272,020 -0.48(-4.17%)
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%)
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.