Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 7.870 7.870 7.870 7.870 395 +0.18(+2.33%)
Aug 04, 2022 7.833 7.833 7.690 7.691 1,684 -0.13(-1.65%)
Aug 03, 2022 7.650 7.820 7.550 7.820 6,899 +0.37(+4.97%)
Aug 02, 2022 7.450 7.450 7.450 7.450 803 +0.03(+0.46%)
Aug 01, 2022 7.600 7.609 7.416 7.416 1,888 -0.11(-1.43%)
Jul 29, 2022 7.600 7.650 7.524 7.524 4,039 +0.02(+0.31%)
Jul 27, 2022 7.500 269 +0.09(+1.22%)
Jul 26, 2022 7.460 7.618 7.380 7.410 4,163 -0.13(-1.75%)
Jul 25, 2022 7.770 7.770 7.515 7.542 1,574 -0.09(-1.16%)
Jul 22, 2022 7.630 7.630 7.630 7.630 221 +0.21(+2.83%)
Jul 21, 2022 7.700 7.755 7.420 7.420 1,757 -0.28(-3.64%)
Jul 20, 2022 7.740 7.740 7.700 7.700 2,783 +0.30(+4.05%)
Jul 19, 2022 7.360 7.450 7.110 7.400 11,108 +0.17(+2.35%)
Jul 18, 2022 7.300 7.300 7.230 7.230 3,620 -0.08(-1.16%)
Jul 15, 2022 7.440 7.440 7.200 7.315 3,425 +0.01(+0.07%)
Jul 14, 2022 7.310 7.310 7.310 7.310 485 +0.00(+0.00%)
Jul 13, 2022 7.310 7.310 7.310 7.310 127 -0.07(-0.99%)
Jul 11, 2022 7.383 80 +0.08(+1.14%)
Jul 08, 2022 7.310 7.310 7.300 7.300 329 -0.04(-0.54%)
Jul 07, 2022 7.380 7.388 7.340 7.340 2,342 +0.04(+0.55%)
Jul 06, 2022 7.410 7.410 7.300 7.300 3,399 -0.12(-1.62%)
Jul 05, 2022 7.670 7.670 7.420 7.420 5,811 -0.18(-2.37%)
Jul 01, 2022 7.720 7.720 7.510 7.600 992 +0.16(+2.15%)
Jun 30, 2022 7.560 7.560 7.260 7.440 3,032 -0.07(-0.93%)
Jun 28, 2022 7.510 46 +0.05(+0.67%)
Jun 27, 2022 7.362 7.460 7.362 7.460 4,457 +0.40(+5.67%)
Jun 24, 2022 7.530 7.530 7.060 7.060 15,132 -0.26(-3.55%)
Jun 23, 2022 7.400 7.400 7.280 7.320 1,178 -0.13(-1.74%)
Jun 22, 2022 7.458 7.458 7.420 7.450 7,765 -0.05(-0.67%)
Jun 21, 2022 7.544 7.544 7.390 7.500 5,111 +0.00(+0.00%)
Jun 17, 2022 7.310 7.660 7.300 7.500 2,943 +0.01(+0.13%)
Jun 16, 2022 7.400 7.490 7.310 7.490 10,105 -0.09(-1.19%)
Jun 15, 2022 7.570 7.802 7.410 7.580 17,013 -0.17(-2.19%)
Jun 14, 2022 7.600 7.860 7.600 7.750 7,544 -0.08(-0.98%)
Jun 13, 2022 7.570 7.827 7.570 7.827 7,359 +0.08(+0.99%)
Jun 10, 2022 7.560 7.850 7.560 7.750 9,335 +0.00(+0.00%)
Jun 09, 2022 7.800 7.800 7.618 7.750 5,755 +0.00(+0.00%)
Jun 08, 2022 7.548 8.000 7.548 7.750 16,185 +0.26(+3.47%)
Jun 07, 2022 7.490 7.650 7.320 7.490 10,826 +0.06(+0.81%)
Jun 06, 2022 7.500 7.500 7.430 7.430 7,846 -0.03(-0.40%)
Jun 03, 2022 7.430 7.510 7.430 7.460 7,198 +0.02(+0.27%)
Jun 02, 2022 7.440 7.480 7.302 7.440 12,632 +0.04(+0.54%)
Jun 01, 2022 7.480 7.520 7.400 7.400 9,583 -0.09(-1.20%)
May 31, 2022 7.480 7.610 7.460 7.490 10,692 -0.12(-1.51%)
May 27, 2022 7.410 7.708 7.410 7.605 4,829 +0.20(+2.63%)
May 26, 2022 7.864 7.864 7.390 7.410 11,152 -0.14(-1.85%)
May 25, 2022 7.770 7.890 7.550 7.550 3,641 -0.02(-0.26%)
May 24, 2022 7.670 7.700 7.560 7.570 4,105 -0.21(-2.70%)
May 23, 2022 7.740 7.800 7.510 7.780 15,032 +0.01(+0.13%)
May 20, 2022 7.870 7.871 7.740 7.770 3,263 +0.03(+0.39%)
May 19, 2022 7.770 7.826 7.660 7.740 7,490 +0.00(+0.00%)
May 18, 2022 7.655 7.770 7.655 7.740 2,758 -0.11(-1.40%)
May 17, 2022 7.642 8.097 7.642 7.850 7,438 +0.21(+2.75%)
May 16, 2022 7.680 7.790 7.640 7.640 5,263 -0.11(-1.42%)
May 13, 2022 7.810 7.941 7.730 7.750 13,129 +0.00(+0.00%)
May 12, 2022 7.800 7.860 7.725 7.750 17,581 -0.10(-1.27%)
May 11, 2022 7.890 7.890 7.820 7.850 1,451 -0.15(-1.88%)
May 10, 2022 7.860 8.000 7.820 8.000 10,627 +0.01(+0.13%)
May 09, 2022 7.917 8.030 7.917 7.990 6,320 +0.14(+1.78%)
May 06, 2022 8.100 8.100 7.850 7.850 842 -0.05(-0.63%)
May 05, 2022 7.850 7.900 7.850 7.900 13,314 +0.03(+0.38%)
May 04, 2022 7.800 7.900 7.800 7.870 3,454 +0.02(+0.25%)
May 03, 2022 7.910 7.990 7.810 7.850 7,393 -0.05(-0.63%)
May 02, 2022 7.860 7.920 7.860 7.900 4,255 -0.09(-1.13%)
Apr 29, 2022 8.050 8.100 7.790 7.990 7,659 -0.10(-1.24%)
Apr 28, 2022 8.070 8.090 7.952 8.090 4,135 +0.05(+0.62%)
Apr 27, 2022 8.043 8.043 8.000 8.040 1,150 +0.14(+1.77%)
Apr 26, 2022 7.900 7.995 7.900 7.900 1,954 -0.05(-0.63%)
Apr 25, 2022 8.000 8.000 7.890 7.950 10,851 -0.05(-0.62%)
Apr 22, 2022 8.141 8.141 8.000 8.000 4,159 -0.01(-0.14%)
Apr 21, 2022 8.150 8.150 8.000 8.011 987 -0.14(-1.70%)
Apr 20, 2022 8.165 8.165 8.150 8.150 609 +0.12(+1.49%)
Apr 19, 2022 8.030 8.030 8.000 8.030 1,625 +0.00(+0.00%)
Apr 18, 2022 8.100 8.100 8.030 8.030 2,006 -0.07(-0.86%)
Apr 14, 2022 8.050 8.100 8.050 8.100 1,367 +0.09(+1.12%)
Apr 13, 2022 8.060 8.060 8.010 8.010 3,434 -0.08(-0.99%)
Apr 12, 2022 8.050 8.170 8.050 8.090 6,040 -0.14(-1.70%)
Apr 11, 2022 8.100 8.230 8.102 8.229 2,184 +0.03(+0.36%)
Apr 08, 2022 8.030 8.280 8.010 8.200 3,443 +0.00(+0.00%)
Apr 07, 2022 8.160 8.200 8.050 8.200 4,006 -0.10(-1.20%)
Apr 06, 2022 8.640 8.640 8.100 8.300 14,654 +0.01(+0.12%)
Apr 05, 2022 8.360 8.490 8.000 8.290 14,302 +0.29(+3.62%)
Apr 04, 2022 8.070 8.100 7.920 8.000 9,308 +0.08(+1.01%)
Apr 01, 2022 8.065 8.095 7.900 7.920 7,522 -0.06(-0.75%)
Mar 31, 2022 8.230 8.230 7.960 7.980 8,437 -0.04(-0.50%)
Mar 30, 2022 8.043 8.295 7.960 8.020 17,320 +0.02(+0.25%)
Mar 29, 2022 8.150 8.150 8.000 8.000 3,195 -0.04(-0.56%)
Mar 28, 2022 8.090 8.090 8.000 8.045 3,711 -0.03(-0.31%)
Mar 25, 2022 8.010 8.180 8.000 8.070 6,675 -0.12(-1.41%)
Mar 24, 2022 8.035 8.185 8.030 8.185 1,271 +0.12(+1.43%)
Mar 23, 2022 8.365 8.519 8.060 8.070 5,649 -0.18(-2.18%)
Mar 22, 2022 8.190 8.285 8.076 8.250 7,251 -0.18(-2.14%)
Mar 21, 2022 8.188 8.430 8.073 8.430 6,313 +0.16(+1.93%)
Mar 18, 2022 8.010 8.270 8.000 8.270 5,462 +0.26(+3.25%)
Mar 17, 2022 8.000 8.170 7.990 8.010 3,267 -0.11(-1.35%)
Mar 16, 2022 8.190 8.330 7.980 8.120 19,705 +0.14(+1.75%)
Mar 15, 2022 8.265 8.265 7.980 7.980 9,046 -0.03(-0.37%)
Mar 14, 2022 8.120 8.350 8.000 8.010 24,447 +0.11(+1.39%)
Mar 11, 2022 8.050 8.180 7.900 7.900 5,354 -0.21(-2.59%)
Mar 10, 2022 8.110 8.200 8.045 8.110 1,725 +0.11(+1.37%)
Mar 09, 2022 8.380 8.380 8.000 8.000 2,243 -0.27(-3.26%)
Mar 08, 2022 8.623 8.623 8.160 8.270 3,898 +0.26(+3.25%)
Mar 07, 2022 8.460 8.690 8.010 8.010 5,355 -0.26(-3.14%)
Mar 04, 2022 8.370 8.640 8.080 8.270 9,838 -0.01(-0.12%)
Mar 03, 2022 8.130 8.630 8.130 8.280 5,977 -0.22(-2.58%)
Mar 02, 2022 8.555 8.654 8.300 8.500 23,559 +0.24(+2.90%)
Mar 01, 2022 8.560 8.618 8.260 8.260 16,759 -0.31(-3.62%)
Feb 28, 2022 8.740 8.750 8.570 8.570 10,775 -0.12(-1.38%)
Feb 25, 2022 8.500 8.730 8.550 8.690 8,050 +0.19(+2.24%)
Feb 24, 2022 8.300 8.540 8.150 8.500 6,471 +0.11(+1.31%)
Feb 23, 2022 8.250 8.390 8.250 8.390 955 +0.01(+0.12%)
Feb 22, 2022 8.360 8.400 8.275 8.380 13,945 -0.16(-1.87%)
Feb 18, 2022 8.540 0 +0.14(+1.67%)
Feb 17, 2022 8.150 8.630 8.150 8.400 10,780 +0.15(+1.82%)
Feb 16, 2022 8.254 8.254 8.250 8.250 486 +0.01(+0.12%)
Feb 15, 2022 8.100 8.420 8.080 8.240 36,811 +0.23(+2.87%)
Feb 14, 2022 8.000 8.180 7.950 8.010 12,462 +0.03(+0.38%)
Feb 11, 2022 8.000 8.000 7.960 7.980 4,404 -0.11(-1.33%)
Feb 10, 2022 8.040 8.104 8.000 8.088 12,286 +0.11(+1.35%)
Feb 09, 2022 8.030 8.040 7.980 7.980 538 +0.03(+0.38%)
Feb 08, 2022 8.150 8.150 7.780 7.950 6,627 -0.13(-1.61%)
Feb 07, 2022 8.070 8.150 8.060 8.080 2,559 -0.06(-0.80%)
Feb 04, 2022 8.200 8.200 8.050 8.145 1,004 -0.09(-1.03%)
Feb 03, 2022 8.160 8.230 2,433 -0.01(-0.12%)
Feb 02, 2022 8.240 8.240 8.239 8.240 3,349 +0.04(+0.49%)
Feb 01, 2022 8.200 8.200 8.190 8.200 3,705 +0.01(+0.12%)
Jan 31, 2022 8.010 8.190 8.010 8.190 2,728 +0.16(+2.00%)
Jan 28, 2022 7.960 8.220 7.900 8.030 4,701 +0.01(+0.12%)
Jan 27, 2022 8.100 8.164 7.975 8.020 2,113 -0.03(-0.37%)
Jan 26, 2022 8.150 8.150 8.040 8.050 2,774 -0.07(-0.86%)
Jan 25, 2022 8.020 8.400 8.000 8.120 2,482 +0.10(+1.25%)
Jan 24, 2022 8.050 8.170 8.020 8.020 3,019 -0.15(-1.84%)
Jan 21, 2022 8.030 8.170 8.030 8.170 1,077 +0.09(+1.11%)
Jan 20, 2022 8.050 8.385 8.050 8.080 3,143 -0.07(-0.86%)
Jan 19, 2022 8.200 8.290 8.050 8.150 1,194 -0.01(-0.12%)
Jan 18, 2022 8.000 8.220 8.000 8.160 2,371 +0.11(+1.37%)
Jan 14, 2022 8.050 0 -0.07(-0.86%)
Jan 13, 2022 8.020 8.150 8.000 8.120 6,109 -0.01(-0.12%)
Jan 12, 2022 8.170 8.189 8.130 8.130 1,279 -0.06(-0.74%)
Jan 11, 2022 8.110 8.242 8.110 8.191 1,719 -0.02(-0.24%)
Jan 10, 2022 8.160 8.290 8.160 8.210 3,177 +0.09(+1.05%)
Jan 07, 2022 8.000 8.125 8.000 8.125 2,326 -0.09(-1.04%)
Jan 06, 2022 8.140 8.230 8.140 8.210 2,971 -0.08(-0.97%)
Jan 05, 2022 8.260 8.290 8.130 8.290 1,834 +0.18(+2.28%)
Jan 04, 2022 8.190 8.210 8.105 8.105 4,913 -0.12(-1.40%)
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.