Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 9.910 10.15 9.420 9.590 731,294 -0.25(-2.54%)
Oct 22, 2021 10.36 10.40 9.790 9.840 645,666 -0.48(-4.65%)
Oct 21, 2021 10.15 10.34 9.920 10.32 451,548 +0.17(+1.67%)
Oct 20, 2021 10.13 10.21 10.05 10.15 216,175 -0.04(-0.39%)
Oct 19, 2021 10.43 10.43 10.06 10.19 271,842 -0.14(-1.36%)
Oct 18, 2021 10.44 10.50 10.12 10.33 537,773 +0.13(+1.27%)
Oct 15, 2021 9.920 10.35 9.920 10.20 736,834 +0.44(+4.51%)
Oct 14, 2021 9.580 9.850 9.540 9.760 333,512 +0.22(+2.31%)
Oct 13, 2021 9.680 9.757 9.370 9.540 345,073 -0.19(-1.95%)
Oct 12, 2021 10.05 10.05 9.510 9.730 345,329 -0.25(-2.51%)
Oct 11, 2021 10.00 10.23 9.570 9.980 719,552 +0.07(+0.71%)
Oct 08, 2021 9.710 10.02 9.690 9.910 581,593 +0.21(+2.16%)
Oct 07, 2021 9.750 9.950 9.680 9.700 1,021,239 +0.03(+0.31%)
Oct 06, 2021 9.500 9.690 9.400 9.670 394,500 +0.12(+1.26%)
Oct 05, 2021 9.370 9.585 9.280 9.550 355,979 +0.14(+1.49%)
Oct 04, 2021 9.560 9.560 9.240 9.410 255,788 -0.05(-0.53%)
Oct 01, 2021 9.230 9.640 9.080 9.460 393,912 +0.25(+2.71%)
Sep 30, 2021 9.190 9.330 9.090 9.210 308,735 +0.03(+0.33%)
Sep 29, 2021 9.290 9.370 9.120 9.180 243,026 -0.10(-1.08%)
Sep 28, 2021 9.370 9.500 9.090 9.280 574,000 -0.06(-0.64%)
Sep 27, 2021 8.760 9.500 8.760 9.340 757,049 +0.58(+6.62%)
Sep 24, 2021 8.420 8.880 8.420 8.760 434,086 +0.28(+3.30%)
Sep 23, 2021 8.450 8.670 8.370 8.480 363,308 +0.03(+0.36%)
Sep 22, 2021 8.500 8.590 8.400 8.450 543,784 +0.02(+0.24%)
Sep 21, 2021 8.525 8.525 8.260 8.430 361,611 +0.04(+0.48%)
Sep 20, 2021 8.400 8.660 8.020 8.390 516,743 -0.33(-3.78%)
Sep 17, 2021 8.900 8.970 8.622 8.720 1,435,667 -0.12(-1.36%)
Sep 16, 2021 8.770 8.900 8.692 8.840 208,801 +0.06(+0.68%)
Sep 15, 2021 8.750 8.870 8.630 8.780 247,190 +0.01(+0.11%)
Sep 14, 2021 8.950 8.950 8.610 8.770 416,915 -0.15(-1.68%)
Sep 13, 2021 8.800 9.000 8.560 8.920 456,064 +0.22(+2.53%)
Sep 10, 2021 9.280 9.330 8.590 8.700 856,732 -0.59(-6.35%)
Sep 09, 2021 9.160 9.470 9.040 9.290 406,677 +0.04(+0.43%)
Sep 08, 2021 9.350 9.500 9.080 9.250 437,301 -0.10(-1.07%)
Sep 07, 2021 9.550 9.550 8.500 9.350 1,269,838 -0.30(-3.11%)
Sep 03, 2021 9.730 10.09 9.580 9.650 696,302 -0.13(-1.33%)
Sep 02, 2021 9.430 9.825 9.400 9.780 552,102 +0.31(+3.27%)
Sep 01, 2021 9.430 9.505 9.160 9.470 313,515 +0.02(+0.21%)
Aug 31, 2021 9.800 9.980 9.380 9.450 382,101 -0.34(-3.47%)
Aug 30, 2021 9.780 10.05 9.420 9.790 955,057 +0.39(+4.15%)
Aug 27, 2021 9.230 9.558 9.170 9.400 384,689 +0.15(+1.62%)
Aug 26, 2021 9.510 9.540 9.245 9.250 312,935 -0.28(-2.94%)
Aug 25, 2021 9.650 9.760 9.480 9.530 362,242 -0.08(-0.83%)
Aug 24, 2021 9.630 10.10 9.540 9.610 831,310 +0.06(+0.63%)
Aug 23, 2021 9.550 9.935 9.380 9.550 743,867 +0.16(+1.70%)
Aug 20, 2021 9.380 9.500 9.300 9.390 545,972 +0.03(+0.32%)
Aug 19, 2021 9.200 9.830 9.040 9.360 1,063,535 +0.00(+0.00%)
Aug 18, 2021 9.140 9.630 9.010 9.360 462,429 +0.11(+1.19%)
Aug 17, 2021 9.450 9.510 9.170 9.250 593,418 -0.40(-4.15%)
Aug 16, 2021 9.360 10.00 9.130 9.650 1,282,719 +0.24(+2.55%)
Aug 13, 2021 9.750 9.750 9.300 9.410 412,552 -0.15(-1.57%)
Aug 12, 2021 9.460 9.710 9.260 9.560 449,620 +0.11(+1.16%)
Aug 11, 2021 9.340 9.480 9.245 9.450 567,089 +0.08(+0.85%)
Aug 10, 2021 9.300 9.620 9.220 9.370 607,336 +0.18(+1.96%)
Aug 09, 2021 9.370 9.560 9.030 9.190 872,726 +0.10(+1.10%)
Aug 06, 2021 9.100 9.280 8.860 9.090 686,792 +0.07(+0.78%)
Aug 05, 2021 8.260 9.094 8.225 9.020 1,157,090 +0.74(+8.94%)
Aug 04, 2021 8.000 8.400 7.840 8.280 1,583,626 +0.31(+3.89%)
Aug 03, 2021 8.250 8.700 7.610 7.970 1,806,679 +0.85(+11.94%)
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.